KissMeData/122900/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201900	200318800	8660	8660	8660	8660	216
3	20240627	201800	200318800	8660	8660	8660	8660	0
4	20240627	201700	200318800	8660	8660	8660	8660	0
5	20240627	201600	200318800	8660	8660	8660	8660	0
6	20240627	201500	200318800	8660	8660	8660	8660	0
7	20240627	201400	200318800	8660	8660	8660	8660	0
8	20240627	201300	200318800	8660	8660	8660	8660	0
9	20240627	201200	200318800	8660	8660	8660	8660	0
10	20240627	201100	200318800	8660	8660	8660	8660	0
11	20240627	201000	200318800	8660	8660	8660	8660	0
12	20240627	200900	200318800	8660	8660	8660	8660	0
13	20240627	200800	200318800	8660	8660	8660	8660	0
14	20240627	200700	200318800	8660	8660	8660	8660	0
15	20240627	200600	200318800	8660	8660	8660	8660	0
16	20240627	200500	200318800	8660	8660	8660	8660	0
17	20240627	200400	200318800	8660	8660	8660	8660	0
18	20240627	200300	200318800	8660	8660	8660	8660	0
19	20240627	200200	200318800	8660	8660	8660	8660	0
20	20240627	200100	200318800	8660	8660	8660	8660	0
21	20240627	200000	200318800	8660	8660	8660	8660	0
22	20240627	195900	200318800	8660	8660	8660	8660	0
23	20240627	195800	200318800	8660	8660	8660	8660	0
24	20240627	195700	200318800	8660	8660	8660	8660	0
25	20240627	195600	200318800	8660	8660	8660	8660	0
26	20240627	195500	200318800	8660	8660	8660	8660	0
27	20240627	195400	200318800	8660	8660	8660	8660	0
28	20240627	195300	200318800	8660	8660	8660	8660	0
29	20240627	195200	200318800	8660	8660	8660	8660	0
30	20240627	195100	200318800	8660	8660	8660	8660	0
31	20240627	195000	200318800	8660	8660	8660	8660	0
32	20240627	194900	200318800	8660	8660	8660	8660	216
33	20240627	194800	200318800	8660	8660	8660	8660	0
34	20240627	194700	200318800	8660	8660	8660	8660	0
35	20240627	194600	200318800	8660	8660	8660	8660	0
36	20240627	194500	200318800	8660	8660	8660	8660	0
37	20240627	194400	200318800	8660	8660	8660	8660	0
38	20240627	194300	200318800	8660	8660	8660	8660	0
39	20240627	194200	200318800	8660	8660	8660	8660	0
40	20240627	194100	200318800	8660	8660	8660	8660	0
41	20240627	194000	200318800	8660	8660	8660	8660	0
42	20240627	193900	200318800	8660	8660	8660	8660	0
43	20240627	193800	200318800	8660	8660	8660	8660	0
44	20240627	193700	200318800	8660	8660	8660	8660	0
45	20240627	193600	200318800	8660	8660	8660	8660	0
46	20240627	193500	200318800	8660	8660	8660	8660	0
47	20240627	193400	200318800	8660	8660	8660	8660	0
48	20240627	193300	200318800	8660	8660	8660	8660	0
49	20240627	193200	200318800	8660	8660	8660	8660	0
50	20240627	193100	200318800	8660	8660	8660	8660	0
51	20240627	193000	200318800	8660	8660	8660	8660	0
52	20240627	192900	200318800	8660	8660	8660	8660	0
53	20240627	192800	200318800	8660	8660	8660	8660	0
54	20240627	192700	200318800	8660	8660	8660	8660	0
55	20240627	192600	200318800	8660	8660	8660	8660	0
56	20240627	192500	200318800	8660	8660	8660	8660	0
57	20240627	192400	200318800	8660	8660	8660	8660	0
58	20240627	192300	200318800	8660	8660	8660	8660	0
59	20240627	192200	200318800	8660	8660	8660	8660	0
60	20240627	192100	200318800	8660	8660	8660	8660	0
61	20240627	192000	200318800	8660	8660	8660	8660	0
62	20240627	191900	200318800	8660	8660	8660	8660	216
63	20240627	191800	200318800	8660	8660	8660	8660	0
64	20240627	191700	200318800	8660	8660	8660	8660	0
65	20240627	191600	200318800	8660	8660	8660	8660	0
66	20240627	191500	200318800	8660	8660	8660	8660	0
67	20240627	191400	200318800	8660	8660	8660	8660	0
68	20240627	191300	200318800	8660	8660	8660	8660	0
69	20240627	191200	200318800	8660	8660	8660	8660	0
70	20240627	191100	200318800	8660	8660	8660	8660	0
71	20240627	191000	200318800	8660	8660	8660	8660	0
72	20240627	190900	200318800	8660	8660	8660	8660	0
73	20240627	190800	200318800	8660	8660	8660	8660	0
74	20240627	190700	200318800	8660	8660	8660	8660	0
75	20240627	190600	200318800	8660	8660	8660	8660	0
76	20240627	190500	200318800	8660	8660	8660	8660	0
77	20240627	190400	200318800	8660	8660	8660	8660	0
78	20240627	190300	200318800	8660	8660	8660	8660	0
79	20240627	190200	200318800	8660	8660	8660	8660	0
80	20240627	190100	200318800	8660	8660	8660	8660	0
81	20240627	190000	200318800	8660	8660	8660	8660	0
82	20240627	185900	200318800	8660	8660	8660	8660	0
83	20240627	185800	200318800	8660	8660	8660	8660	0
84	20240627	185700	200318800	8660	8660	8660	8660	0
85	20240627	185600	200318800	8660	8660	8660	8660	0
86	20240627	185500	200318800	8660	8660	8660	8660	0
87	20240627	185400	200318800	8660	8660	8660	8660	0
88	20240627	185300	200318800	8660	8660	8660	8660	0
89	20240627	185200	200318800	8660	8660	8660	8660	0
90	20240627	185100	200318800	8660	8660	8660	8660	0
91	20240627	185000	200318800	8660	8660	8660	8660	0
92	20240627	184900	200318800	8660	8660	8660	8660	216
93	20240627	184800	200318800	8660	8660	8660	8660	0
94	20240627	184700	200318800	8660	8660	8660	8660	0
95	20240627	184600	200318800	8660	8660	8660	8660	0
96	20240627	184500	200318800	8660	8660	8660	8660	0
97	20240627	184400	200318800	8660	8660	8660	8660	0
98	20240627	184300	200318800	8660	8660	8660	8660	0
99	20240627	184200	200318800	8660	8660	8660	8660	0
100	20240627	184100	200318800	8660	8660	8660	8660	0
101	20240627	184000	200318800	8660	8660	8660	8660	0
102	20240627	183900	200318800	8660	8660	8660	8660	0
103	20240627	183800	200318800	8660	8660	8660	8660	0
104	20240627	183700	200318800	8660	8660	8660	8660	0
105	20240627	183600	200318800	8660	8660	8660	8660	0
106	20240627	183500	200318800	8660	8660	8660	8660	0
107	20240627	183400	200318800	8660	8660	8660	8660	0
108	20240627	183300	200318800	8660	8660	8660	8660	0
109	20240627	183200	200318800	8660	8660	8660	8660	0
110	20240627	183100	200318800	8660	8660	8660	8660	0
111	20240627	183000	200318800	8660	8660	8660	8660	0
112	20240627	182900	200318800	8660	8660	8660	8660	0
113	20240627	182800	200318800	8660	8660	8660	8660	0
114	20240627	182700	200318800	8660	8660	8660	8660	0
115	20240627	182600	200318800	8660	8660	8660	8660	0
116	20240627	182500	200318800	8660	8660	8660	8660	0
117	20240627	182400	200318800	8660	8660	8660	8660	0
118	20240627	182300	200318800	8660	8660	8660	8660	0
119	20240627	182200	200318800	8660	8660	8660	8660	0
120	20240627	182100	200318800	8660	8660	8660	8660	0
121	20240627	182000	200318800	8660	8660	8660	8660	0
122	20240627	181900	200318800	8660	8660	8660	8660	216
123	20240627	181800	200318800	8660	8660	8660	8660	0
124	20240627	181700	200318800	8660	8660	8660	8660	0
125	20240627	181600	200318800	8660	8660	8660	8660	0
126	20240627	181500	200318800	8660	8660	8660	8660	0
127	20240627	181400	200318800	8660	8660	8660	8660	0
128	20240627	181300	200318800	8660	8660	8660	8660	0
129	20240627	181200	200318800	8660	8660	8660	8660	0
130	20240627	181100	200318800	8660	8660	8660	8660	0
131	20240627	181000	200318800	8660	8660	8660	8660	0
132	20240627	180900	200318800	8660	8660	8660	8660	0
133	20240627	180800	200318800	8660	8660	8660	8660	0
134	20240627	180700	200318800	8660	8660	8660	8660	0
135	20240627	180600	200318800	8660	8660	8660	8660	0
136	20240627	180500	200318800	8660	8660	8660	8660	0
137	20240627	180400	200318800	8660	8660	8660	8660	0
138	20240627	180300	200318800	8660	8660	8660	8660	0
139	20240627	180200	200318800	8660	8660	8660	8660	0
140	20240627	180100	200318800	8660	8660	8660	8660	0
141	20240627	180000	200318800	8660	8660	8660	8660	0
142	20240627	175900	200318800	8660	8660	8660	8660	0
143	20240627	175800	200318800	8660	8660	8660	8660	0
144	20240627	175700	200318800	8660	8660	8660	8660	0
145	20240627	175600	200318800	8660	8660	8660	8660	0
146	20240627	175500	200318800	8660	8660	8660	8660	0
147	20240627	175400	200318800	8660	8660	8660	8660	0
148	20240627	175300	200318800	8660	8660	8660	8660	0
149	20240627	175200	200318800	8660	8660	8660	8660	0
150	20240627	175100	200318800	8660	8660	8660	8660	0
151	20240627	175000	200318800	8660	8660	8660	8660	0
152	20240627	174900	200318800	8660	8660	8660	8660	216
153	20240627	174800	200318800	8660	8660	8660	8660	0
154	20240627	174700	200318800	8660	8660	8660	8660	0
155	20240627	174600	200318800	8660	8660	8660	8660	0
156	20240627	174500	200318800	8660	8660	8660	8660	0
157	20240627	174400	200318800	8660	8660	8660	8660	0
158	20240627	174300	200318800	8660	8660	8660	8660	0
159	20240627	174200	200318800	8660	8660	8660	8660	0
160	20240627	174100	200318800	8660	8660	8660	8660	0
161	20240627	174000	200318800	8660	8660	8660	8660	0
162	20240627	173900	200318800	8660	8660	8660	8660	0
163	20240627	173800	200318800	8660	8660	8660	8660	0
164	20240627	173700	200318800	8660	8660	8660	8660	0
165	20240627	173600	200318800	8660	8660	8660	8660	0
166	20240627	173500	200318800	8660	8660	8660	8660	0
167	20240627	173400	200318800	8660	8660	8660	8660	0
168	20240627	173300	200318800	8660	8660	8660	8660	0
169	20240627	173200	200318800	8660	8660	8660	8660	0
170	20240627	173100	200318800	8660	8660	8660	8660	0
171	20240627	173000	200318800	8660	8660	8660	8660	0
172	20240627	172900	200318800	8660	8660	8660	8660	0
173	20240627	172800	200318800	8660	8660	8660	8660	0
174	20240627	172700	200318800	8660	8660	8660	8660	0
175	20240627	172600	200318800	8660	8660	8660	8660	0
176	20240627	172500	200318800	8660	8660	8660	8660	0
177	20240627	172400	200318800	8660	8660	8660	8660	0
178	20240627	172300	200318800	8660	8660	8660	8660	0
179	20240627	172200	200318800	8660	8660	8660	8660	0
180	20240627	172100	200318800	8660	8660	8660	8660	0
181	20240627	172000	200318800	8660	8660	8660	8660	0
182	20240627	171900	200318800	8660	8660	8660	8660	216
183	20240627	171800	200318800	8660	8660	8660	8660	0
184	20240627	171700	200318800	8660	8660	8660	8660	0
185	20240627	171600	200318800	8660	8660	8660	8660	0
186	20240627	171500	200318800	8660	8660	8660	8660	0
187	20240627	171400	200318800	8660	8660	8660	8660	0
188	20240627	171300	200318800	8660	8660	8660	8660	0
189	20240627	171200	200318800	8660	8660	8660	8660	0
190	20240627	171100	200318800	8660	8660	8660	8660	0
191	20240627	171000	200318800	8660	8660	8660	8660	0
192	20240627	170900	200318800	8660	8660	8660	8660	0
193	20240627	170800	200318800	8660	8660	8660	8660	0
194	20240627	170700	200318800	8660	8660	8660	8660	0
195	20240627	170600	200318800	8660	8660	8660	8660	0
196	20240627	170500	200318800	8660	8660	8660	8660	0
197	20240627	170400	200318800	8660	8660	8660	8660	0
198	20240627	170300	200318800	8660	8660	8660	8660	0
199	20240627	170200	200318800	8660	8660	8660	8660	0
200	20240627	170100	200318800	8660	8660	8660	8660	0
201	20240627	170000	200318800	8660	8660	8660	8660	0
202	20240627	165900	200318800	8660	8660	8660	8660	0
203	20240627	165800	200318800	8660	8660	8660	8660	0
204	20240627	165700	200318800	8660	8660	8660	8660	0
205	20240627	165600	200318800	8660	8660	8660	8660	0
206	20240627	165500	200318800	8660	8660	8660	8660	0
207	20240627	165400	200318800	8660	8660	8660	8660	0
208	20240627	165300	200318800	8660	8660	8660	8660	0
209	20240627	165200	200318800	8660	8660	8660	8660	0
210	20240627	165100	200318800	8660	8660	8660	8660	0
211	20240627	165000	200318800	8660	8660	8660	8660	0
212	20240627	164900	200318800	8660	8660	8660	8660	216
213	20240627	164800	200318800	8660	8660	8660	8660	0
214	20240627	164700	200318800	8660	8660	8660	8660	0
215	20240627	164600	200318800	8660	8660	8660	8660	0
216	20240627	164500	200318800	8660	8660	8660	8660	0
217	20240627	164400	200318800	8660	8660	8660	8660	0
218	20240627	164300	200318800	8660	8660	8660	8660	0
219	20240627	164200	200318800	8660	8660	8660	8660	0
220	20240627	164100	200318800	8660	8660	8660	8660	0
221	20240627	164000	200318800	8660	8660	8660	8660	0
222	20240627	163900	200318800	8660	8660	8660	8660	0
223	20240627	163800	200318800	8660	8660	8660	8660	0
224	20240627	163700	200318800	8660	8660	8660	8660	0
225	20240627	163600	200318800	8660	8660	8660	8660	0
226	20240627	163500	200318800	8660	8660	8660	8660	0
227	20240627	163400	200318800	8660	8660	8660	8660	0
228	20240627	163300	200318800	8660	8660	8660	8660	0
229	20240627	163200	200318800	8660	8660	8660	8660	0
230	20240627	163100	200318800	8660	8660	8660	8660	0
231	20240627	163000	200318800	8660	8660	8660	8660	0
232	20240627	162900	200318800	8660	8660	8660	8660	0
233	20240627	162800	200318800	8660	8660	8660	8660	0
234	20240627	162700	200318800	8660	8660	8660	8660	0
235	20240627	162600	200318800	8660	8660	8660	8660	0
236	20240627	162500	200318800	8660	8660	8660	8660	0
237	20240627	162400	200318800	8660	8660	8660	8660	0
238	20240627	162300	200318800	8660	8660	8660	8660	0
239	20240627	162200	200318800	8660	8660	8660	8660	0
240	20240627	162100	200318800	8660	8660	8660	8660	0
241	20240627	162000	200318800	8660	8660	8660	8660	0
242	20240627	161900	200318800	8660	8660	8660	8660	216
243	20240627	161800	200318800	8660	8660	8660	8660	0
244	20240627	161700	200318800	8660	8660	8660	8660	0
245	20240627	161600	200318800	8660	8660	8660	8660	0
246	20240627	161500	200318800	8660	8660	8660	8660	0
247	20240627	161400	200318800	8660	8660	8660	8660	0
248	20240627	161300	200318800	8660	8660	8660	8660	0
249	20240627	161200	200318800	8660	8660	8660	8660	0
250	20240627	161100	200318800	8660	8660	8660	8660	0
251	20240627	161000	200318800	8660	8660	8660	8660	0
252	20240627	160900	200318800	8660	8660	8660	8660	0
253	20240627	160800	200318800	8660	8660	8660	8660	0
254	20240627	160700	200318800	8660	8660	8660	8660	0
255	20240627	160600	200318800	8660	8660	8660	8660	0
256	20240627	160500	200318800	8660	8660	8660	8660	0
257	20240627	160400	200318800	8660	8660	8660	8660	0
258	20240627	160300	200318800	8660	8660	8660	8660	0
259	20240627	160200	200318800	8660	8660	8660	8660	0
260	20240627	160100	200318800	8660	8660	8660	8660	0
261	20240627	160000	200318800	8660	8660	8660	8660	0
262	20240627	155900	200318800	8660	8660	8660	8660	0
263	20240627	155800	200318800	8660	8660	8660	8660	0
264	20240627	155700	200318800	8660	8660	8660	8660	0
265	20240627	155600	200318800	8660	8660	8660	8660	0
266	20240627	155500	200318800	8660	8660	8660	8660	0
267	20240627	155400	200318800	8660	8660	8660	8660	0
268	20240627	155300	200318800	8660	8660	8660	8660	0
269	20240627	155200	200318800	8660	8660	8660	8660	0
270	20240627	155100	200318800	8660	8660	8660	8660	0
271	20240627	155000	200318800	8660	8660	8660	8660	0
272	20240627	154900	200318800	8660	8660	8660	8660	216
273	20240627	154800	200318800	8660	8660	8660	8660	0
274	20240627	154700	200318800	8660	8660	8660	8660	0
275	20240627	154600	200318800	8660	8660	8660	8660	0
276	20240627	154500	200318800	8660	8660	8660	8660	0
277	20240627	154400	200318800	8660	8660	8660	8660	0
278	20240627	154300	200318800	8660	8660	8660	8660	0
279	20240627	154200	200318800	8660	8660	8660	8660	0
280	20240627	154100	200318800	8660	8660	8660	8660	0
281	20240627	154000	200318800	8660	8660	8660	8660	0
282	20240627	153900	200318800	8660	8660	8660	8660	0
283	20240627	153800	200318800	8660	8660	8660	8660	0
284	20240627	153700	200318800	8660	8660	8660	8660	0
285	20240627	153600	200318800	8660	8660	8660	8660	0
286	20240627	153500	200318800	8660	8660	8660	8660	0
287	20240627	153400	200318800	8660	8660	8660	8660	0
288	20240627	153300	200318800	8660	8660	8660	8660	0
289	20240627	153200	200318800	8660	8660	8660	8660	0
290	20240627	153100	200318800	8660	8660	8660	8660	0
291	20240627	153000	200318800	8660	8660	8660	8660	216
292	20240627	152900	198448240	8640	8640	8640	8640	0
293	20240627	152800	198448240	8640	8640	8640	8640	0
294	20240627	152700	198448240	8640	8640	8640	8640	0
295	20240627	152600	198448240	8640	8640	8640	8640	0
296	20240627	152500	198448240	8640	8640	8640	8640	0
297	20240627	152400	198448240	8640	8640	8640	8640	0
298	20240627	152300	198448240	8640	8640	8640	8640	0
299	20240627	152200	198448240	8640	8640	8640	8640	0
300	20240627	152100	198448240	8640	8640	8640	8640	0
301	20240627	152000	198448240	8640	8640	8640	8640	0
302	20240627	151900	198448240	8640	8640	8640	8640	36
303	20240627	151800	198137200	8640	8640	8640	8640	12
304	20240627	151700	198033520	8650	8650	8650	8650	0
305	20240627	151600	198033520	8650	8650	8650	8650	1
306	20240627	151500	198024870	8660	8660	8660	8660	10
307	20240627	151400	197938270	8650	8650	8650	8650	355
308	20240627	151300	194867520	8640	8640	8640	8640	3
309	20240627	151200	194841600	8670	8670	8670	8670	0
310	20240627	151100	194841600	8670	8670	8670	8670	12
311	20240627	151000	194737560	8670	8670	8670	8670	12
312	20240627	150900	194633520	8670	8670	8670	8670	1
313	20240627	150800	194624850	8670	8650	8670	8650	2006
314	20240627	150700	177238650	8650	8650	8650	8650	107
315	20240627	150600	176313100	8650	8650	8650	8650	1426
316	20240627	150500	163978200	8660	8660	8660	8660	14
317	20240627	150400	163856960	8660	8660	8660	8660	1
318	20240627	150300	163848300	8660	8660	8660	8660	1
319	20240627	150200	163839640	8660	8660	8660	8660	20
320	20240627	150100	163666440	8660	8660	8660	8660	0
321	20240627	150000	163666440	8660	8660	8660	8660	0
322	20240627	145900	163666440	8660	8660	8660	8660	1
323	20240627	145800	163657780	8660	8660	8660	8660	0
324	20240627	145700	163657780	8660	8660	8660	8660	0
325	20240627	145600	163657780	8660	8660	8660	8660	0
326	20240627	145500	163657780	8660	8660	8660	8660	2
327	20240627	145400	163640460	8660	8660	8660	8660	1
328	20240627	145300	163631800	8660	8660	8660	8660	12
329	20240627	145200	163527880	8650	8650	8650	8650	0
330	20240627	145100	163527880	8650	8650	8650	8650	1
331	20240627	145000	163519230	8660	8660	8660	8660	0
332	20240627	144900	163519230	8660	8660	8660	8660	0
333	20240627	144800	163519230	8660	8660	8660	8660	19
334	20240627	144700	163354690	8660	8660	8660	8660	17
335	20240627	144600	163207470	8660	8660	8660	8660	38
336	20240627	144500	162878390	8650	8650	8650	8650	230
337	20240627	144400	160888890	8650	8650	8650	8650	0
338	20240627	144300	160888890	8650	8650	8650	8650	18
339	20240627	144200	160733190	8660	8660	8660	8660	0
340	20240627	144100	160733190	8660	8660	8660	8660	0
341	20240627	144000	160733190	8660	8660	8660	8660	30
342	20240627	143900	160473390	8660	8660	8660	8660	1
343	20240627	143800	160464730	8660	8660	8660	8660	0
344	20240627	143700	160464730	8660	8660	8660	8660	0
345	20240627	143600	160464730	8660	8660	8660	8660	0
346	20240627	143500	160464730	8660	8660	8660	8660	21
347	20240627	143400	160282870	8660	8660	8660	8660	12
348	20240627	143300	160178950	8660	8660	8660	8660	1
349	20240627	143200	160170290	8660	8660	8660	8660	0
350	20240627	143100	160170290	8660	8660	8660	8660	0
351	20240627	143000	160170290	8660	8660	8660	8660	2
352	20240627	142900	160152970	8660	8660	8660	8660	1
353	20240627	142800	160144310	8660	8660	8660	8660	0
354	20240627	142700	160144310	8660	8660	8660	8660	10
355	20240627	142600	160057710	8660	8660	8660	8660	1
356	20240627	142500	160049050	8660	8660	8660	8660	100
357	20240627	142400	159183050	8660	8660	8660	8660	0
358	20240627	142300	159183050	8660	8660	8660	8660	0
359	20240627	142200	159183050	8660	8660	8660	8660	10
360	20240627	142100	159096450	8660	8660	8660	8660	0
361	20240627	142000	159096450	8660	8660	8660	8660	0
362	20240627	141900	159096450	8660	8660	8660	8660	0
363	20240627	141800	159096450	8660	8660	8660	8660	0
364	20240627	141700	159096450	8660	8660	8660	8660	10
365	20240627	141600	159009850	8660	8660	8660	8660	0
366	20240627	141500	159009850	8660	8660	8660	8660	2
367	20240627	141400	158992530	8660	8660	8660	8660	0
368	20240627	141300	158992530	8660	8660	8660	8660	1
369	20240627	141200	158983870	8660	8660	8660	8660	1
370	20240627	141100	158975210	8660	8660	8660	8660	2
371	20240627	141000	158957890	8660	8660	8660	8660	11
372	20240627	140900	158862630	8650	8650	8650	8650	0
373	20240627	140800	158862630	8650	8650	8650	8650	0
374	20240627	140700	158862630	8650	8650	8650	8650	10
375	20240627	140600	158776130	8660	8650	8660	8650	6
376	20240627	140500	158724200	8660	8660	8660	8660	2
377	20240627	140400	158706880	8660	8660	8660	8660	30
378	20240627	140300	158447080	8650	8650	8650	8650	1
379	20240627	140200	158438430	8650	8650	8650	8650	22
380	20240627	140100	158248130	8660	8660	8660	8660	0
381	20240627	140000	158248130	8660	8660	8660	8660	10
382	20240627	135900	158161530	8660	8660	8660	8660	0
383	20240627	135800	158161530	8660	8660	8660	8660	0
384	20240627	135700	158161530	8660	8660	8660	8660	1
385	20240627	135600	158152870	8660	8660	8660	8660	2
386	20240627	135500	158135550	8650	8650	8650	8650	0
387	20240627	135400	158135550	8650	8650	8650	8650	0
388	20240627	135300	158135550	8650	8650	8650	8650	0
389	20240627	135200	158135550	8650	8650	8650	8650	0
390	20240627	135100	158135550	8650	8650	8650	8650	0
391	20240627	135000	158135550	8650	8650	8650	8650	0
392	20240627	134900	158135550	8650	8650	8650	8650	0
393	20240627	134800	158135550	8650	8650	8650	8650	1
394	20240627	134700	158126900	8650	8650	8650	8650	0
395	20240627	134600	158126900	8650	8650	8650	8650	0
396	20240627	134500	158126900	8650	8650	8650	8650	8
397	20240627	134400	158057700	8650	8650	8650	8650	0
398	20240627	134300	158057700	8650	8650	8650	8650	0
399	20240627	134200	158057700	8650	8650	8650	8650	101
400	20240627	134100	157184050	8650	8650	8650	8650	0
401	20240627	134000	157184050	8650	8650	8650	8650	0
402	20240627	133900	157184050	8650	8650	8650	8650	0
403	20240627	133800	157184050	8650	8650	8650	8650	2
404	20240627	133700	157166750	8650	8650	8650	8650	2
405	20240627	133600	157149450	8640	8640	8640	8640	0
406	20240627	133500	157149450	8640	8640	8640	8640	5
407	20240627	133400	157106250	8650	8650	8650	8650	0
408	20240627	133300	157106250	8650	8650	8650	8650	0
409	20240627	133200	157106250	8650	8650	8650	8650	0
410	20240627	133100	157106250	8650	8650	8650	8650	11
411	20240627	133000	157011100	8650	8650	8650	8650	174
412	20240627	132900	155506000	8650	8650	8650	8650	20
413	20240627	132800	155333000	8650	8650	8650	8650	18
414	20240627	132700	155177300	8650	8650	8650	8640	287
415	20240627	132600	152697010	8650	8650	8650	8650	0
416	20240627	132500	152697010	8650	8650	8650	8650	13
417	20240627	132400	152584560	8650	8650	8650	8650	0
418	20240627	132300	152584560	8650	8650	8650	8650	0
419	20240627	132200	152584560	8650	8650	8650	8650	0
420	20240627	132100	152584560	8650	8650	8650	8650	0
421	20240627	132000	152584560	8650	8650	8650	8650	0
422	20240627	131900	152584560	8650	8650	8650	8650	0
423	20240627	131800	152584560	8650	8650	8650	8650	0
424	20240627	131700	152584560	8650	8650	8650	8650	0
425	20240627	131600	152584560	8650	8650	8650	8650	2
426	20240627	131500	152567260	8650	8650	8650	8650	80
427	20240627	131400	151875260	8650	8650	8650	8650	0
428	20240627	131300	151875260	8650	8650	8650	8650	0
429	20240627	131200	151875260	8650	8650	8650	8650	2
430	20240627	131100	151857960	8650	8650	8650	8650	0
431	20240627	131000	151857960	8650	8650	8650	8650	0
432	20240627	130900	151857960	8650	8650	8650	8650	0
433	20240627	130800	151857960	8650	8650	8650	8650	0
434	20240627	130700	151857960	8650	8650	8650	8650	600
435	20240627	130600	146667960	8650	8650	8650	8650	0
436	20240627	130500	146667960	8650	8650	8650	8650	0
437	20240627	130400	146667960	8650	8650	8650	8650	0
438	20240627	130300	146667960	8650	8650	8650	8650	1
439	20240627	130200	146659310	8650	8650	8650	8650	0
440	20240627	130100	146659310	8650	8650	8650	8650	0
441	20240627	130000	146659310	8650	8650	8650	8650	0
442	20240627	125900	146659310	8650	8650	8650	8650	0
443	20240627	125800	146659310	8650	8650	8650	8650	0
444	20240627	125700	146659310	8650	8650	8650	8650	2
445	20240627	125600	146642010	8650	8650	8650	8650	0
446	20240627	125500	146642010	8650	8650	8650	8640	12
447	20240627	125400	146538220	8650	8650	8650	8650	0
448	20240627	125300	146538220	8650	8650	8650	8650	92
449	20240627	125200	145742420	8650	8650	8650	8650	0
450	20240627	125100	145742420	8650	8650	8650	8650	0
451	20240627	125000	145742420	8650	8650	8650	8650	10
452	20240627	124900	145655920	8650	8660	8660	8650	110
453	20240627	124800	144704370	8650	8650	8650	8650	0
454	20240627	124700	144704370	8650	8650	8650	8650	0
455	20240627	124600	144704370	8650	8650	8650	8650	0
456	20240627	124500	144704370	8650	8650	8650	8650	0
457	20240627	124400	144704370	8650	8650	8650	8650	0
458	20240627	124300	144704370	8650	8650	8650	8650	0
459	20240627	124200	144704370	8650	8650	8650	8650	0
460	20240627	124100	144704370	8650	8650	8650	8650	0
461	20240627	124000	144704370	8650	8650	8650	8650	0
462	20240627	123900	144704370	8650	8650	8650	8650	0
463	20240627	123800	144704370	8650	8650	8650	8650	0
464	20240627	123700	144704370	8650	8650	8650	8650	0
465	20240627	123600	144704370	8650	8650	8650	8650	0
466	20240627	123500	144704370	8650	8650	8650	8650	0
467	20240627	123400	144704370	8650	8650	8650	8650	0
468	20240627	123300	144704370	8650	8650	8650	8650	22
469	20240627	123200	144514070	8650	8650	8650	8650	2
470	20240627	123100	144496770	8650	8650	8650	8650	1
471	20240627	123000	144488120	8650	8650	8650	8650	51
472	20240627	122900	144046970	8650	8650	8650	8650	62
473	20240627	122800	143510670	8650	8650	8650	8650	21
474	20240627	122700	143329020	8650	8650	8650	8650	47
475	20240627	122600	142922470	8650	8650	8650	8650	139
476	20240627	122500	141720120	8650	8650	8650	8650	0
477	20240627	122400	141720120	8650	8650	8650	8650	0
478	20240627	122300	141720120	8650	8650	8650	8650	106
479	20240627	122200	140803220	8650	8650	8650	8650	9
480	20240627	122100	140725370	8650	8650	8650	8650	0
481	20240627	122000	140725370	8650	8650	8650	8650	5
482	20240627	121900	140682120	8650	8650	8650	8650	0
483	20240627	121800	140682120	8650	8650	8650	8650	7
484	20240627	121700	140621570	8650	8650	8650	8650	0
485	20240627	121600	140621570	8650	8650	8650	8650	3
486	20240627	121500	140595620	8650	8650	8650	8650	0
487	20240627	121400	140595620	8650	8650	8650	8650	14
488	20240627	121300	140474520	8650	8650	8650	8650	0
489	20240627	121200	140474520	8650	8650	8650	8650	0
490	20240627	121100	140474520	8650	8650	8650	8650	0
491	20240627	121000	140474520	8650	8650	8650	8650	0
492	20240627	120900	140474520	8650	8650	8650	8650	42
493	20240627	120800	140111220	8650	8650	8650	8650	7
494	20240627	120700	140050670	8640	8640	8640	8640	0
495	20240627	120600	140050670	8640	8650	8650	8640	32
496	20240627	120500	139774180	8640	8640	8640	8640	0
497	20240627	120400	139774180	8640	8640	8640	8640	0
498	20240627	120300	139774180	8640	8640	8640	8640	0
499	20240627	120200	139774180	8640	8640	8640	8640	0
500	20240627	120100	139774180	8640	8640	8640	8640	0
501	20240627	120000	139774180	8640	8640	8640	8640	0
502	20240627	115900	139774180	8640	8640	8640	8640	4
503	20240627	115800	139739620	8640	8640	8640	8640	0
504	20240627	115700	139739620	8640	8640	8640	8640	4
505	20240627	115600	139705060	8650	8650	8650	8650	4
506	20240627	115500	139670460	8640	8640	8640	8640	4
507	20240627	115400	139635900	8640	8640	8640	8640	0
508	20240627	115300	139635900	8640	8640	8640	8640	4
509	20240627	115200	139601340	8640	8640	8640	8640	0
510	20240627	115100	139601340	8640	8640	8640	8640	3
511	20240627	115000	139575420	8640	8640	8640	8640	0
512	20240627	114900	139575420	8640	8640	8640	8640	23
513	20240627	114800	139376700	8640	8650	8650	8640	464
514	20240627	114700	135364100	8640	8640	8640	8640	4
515	20240627	114600	135329540	8650	8650	8650	8650	35
516	20240627	114500	135026790	8650	8650	8650	8640	467
517	20240627	114400	130987280	8650	8650	8650	8650	0
518	20240627	114300	130987280	8650	8640	8650	8640	5
519	20240627	114200	130944060	8650	8650	8650	8650	1
520	20240627	114100	130935410	8640	8640	8640	8640	4
521	20240627	114000	130900850	8640	8650	8650	8640	11
522	20240627	113900	130805740	8640	8640	8640	8640	0
523	20240627	113800	130805740	8640	8640	8640	8640	4
524	20240627	113700	130771180	8640	8640	8640	8640	0
525	20240627	113600	130771180	8640	8640	8640	8640	4
526	20240627	113500	130736620	8640	8640	8640	8640	0
527	20240627	113400	130736620	8640	8640	8640	8640	3
528	20240627	113300	130710700	8650	8650	8650	8650	0
529	20240627	113200	130710700	8650	8640	8650	8640	91
530	20240627	113100	129923590	8640	8640	8640	8640	0
531	20240627	113000	129923590	8640	8640	8640	8640	4
532	20240627	112900	129889030	8640	8640	8640	8640	0
533	20240627	112800	129889030	8640	8640	8640	8640	4
534	20240627	112700	129854470	8640	8640	8640	8640	0
535	20240627	112600	129854470	8640	8640	8640	8640	4
536	20240627	112500	129819910	8640	8640	8640	8640	0
537	20240627	112400	129819910	8640	8640	8640	8640	3
538	20240627	112300	129793990	8640	8640	8640	8640	0
539	20240627	112200	129793990	8640	8640	8640	8640	0
540	20240627	112100	129793990	8640	8640	8640	8640	4
541	20240627	112000	129759430	8650	8650	8650	8650	50
542	20240627	111900	129326930	8640	8640	8640	8640	4
543	20240627	111800	129292370	8650	8650	8650	8650	350
544	20240627	111700	126264870	8650	8650	8650	8650	4
545	20240627	111600	126230270	8660	8660	8660	8660	14
546	20240627	111500	126109030	8650	8670	8670	8650	5
547	20240627	111400	126065740	8650	8650	8650	8650	0
548	20240627	111300	126065740	8650	8650	8650	8650	4
549	20240627	111200	126031140	8650	8650	8650	8650	0
550	20240627	111100	126031140	8650	8650	8650	8650	4
551	20240627	111000	125996540	8650	8650	8650	8650	0
552	20240627	110900	125996540	8650	8650	8650	8650	4
553	20240627	110800	125961940	8650	8650	8650	8650	1
554	20240627	110700	125953290	8650	8650	8650	8650	3
555	20240627	110600	125927340	8650	8650	8650	8650	0
556	20240627	110500	125927340	8650	8650	8650	8650	44
557	20240627	110400	125546740	8650	8650	8650	8650	158
558	20240627	110300	124180040	8650	8660	8660	8650	1161
559	20240627	110200	114131590	8660	8660	8660	8660	4
560	20240627	110100	114096950	8660	8660	8660	8660	0
561	20240627	110000	114096950	8660	8660	8660	8660	4
562	20240627	105900	114062310	8660	8660	8660	8660	0
563	20240627	105800	114062310	8660	8650	8660	8650	24
564	20240627	105700	113854680	8670	8670	8670	8670	15
565	20240627	105600	113724630	8660	8660	8660	8660	6
566	20240627	105500	113672670	8660	8660	8660	8660	88
567	20240627	105400	112910590	8660	8660	8660	8660	0
568	20240627	105300	112910590	8660	8660	8660	8660	1
569	20240627	105200	112901930	8660	8660	8660	8660	59
570	20240627	105100	112390990	8660	8660	8660	8660	1
571	20240627	105000	112382330	8660	8660	8660	8660	0
572	20240627	104900	112382330	8660	8660	8660	8660	5
573	20240627	104800	112339030	8660	8660	8660	8660	1
574	20240627	104700	112330370	8660	8660	8660	8660	0
575	20240627	104600	112330370	8660	8660	8660	8660	100
576	20240627	104500	111464370	8670	8670	8670	8670	1
577	20240627	104400	111455700	8670	8670	8670	8670	0
578	20240627	104300	111455700	8670	8670	8670	8670	0
579	20240627	104200	111455700	8670	8670	8670	8670	0
580	20240627	104100	111455700	8670	8670	8670	8670	1
581	20240627	104000	111447030	8670	8670	8670	8670	0
582	20240627	103900	111447030	8670	8670	8670	8670	34
583	20240627	103800	111152250	8670	8670	8670	8670	13
584	20240627	103700	111039540	8670	8670	8670	8670	2
585	20240627	103600	111022200	8670	8660	8670	8650	148
586	20240627	103500	109741890	8660	8660	8660	8660	73
587	20240627	103400	109109710	8660	8660	8660	8660	180
588	20240627	103300	107550910	8660	8660	8660	8660	2
589	20240627	103200	107533590	8660	8660	8660	8660	0
590	20240627	103100	107533590	8660	8660	8660	8660	12
591	20240627	103000	107429670	8650	8660	8660	8650	150
592	20240627	102900	106132020	8660	8660	8660	8660	20
593	20240627	102800	105958820	8660	8660	8660	8660	40
594	20240627	102700	105612420	8660	8660	8660	8660	6
595	20240627	102600	105560460	8670	8670	8670	8670	2
596	20240627	102500	105543120	8670	8670	8670	8670	34
597	20240627	102400	105248340	8670	8670	8670	8670	1
598	20240627	102300	105239670	8670	8660	8670	8660	44
599	20240627	102200	104858600	8660	8660	8660	8660	110
600	20240627	102100	103906000	8660	8660	8660	8660	0
601	20240627	102000	103906000	8660	8660	8660	8660	2650
602	20240627	101900	80957000	8670	8670	8670	8670	46
603	20240627	101800	80558180	8670	8670	8670	8670	69
604	20240627	101700	79959950	8670	8670	8670	8670	0
605	20240627	101600	79959950	8670	8670	8670	8670	0
606	20240627	101500	79959950	8670	8670	8670	8670	0
607	20240627	101400	79959950	8670	8670	8670	8670	1000
608	20240627	101300	71289950	8670	8670	8670	8670	1000
609	20240627	101200	62619950	8670	8670	8670	8670	1
610	20240627	101100	62611280	8670	8670	8670	8670	0
611	20240627	101000	62611280	8670	8670	8670	8670	1
612	20240627	100900	62602610	8670	8670	8670	8670	2
613	20240627	100800	62585270	8670	8670	8670	8670	0
614	20240627	100700	62585270	8670	8670	8670	8670	1
615	20240627	100600	62576600	8670	8670	8670	8670	0
616	20240627	100500	62576600	8670	8660	8670	8660	51
617	20240627	100400	62134920	8670	8670	8670	8670	1
618	20240627	100300	62126250	8670	8670	8670	8670	3
619	20240627	100200	62100240	8670	8670	8670	8670	2
620	20240627	100100	62082900	8670	8670	8670	8670	0
621	20240627	100000	62082900	8670	8670	8670	8670	3
622	20240627	095900	62056890	8670	8670	8670	8670	1
623	20240627	095800	62048220	8660	8660	8660	8660	0
624	20240627	095700	62048220	8660	8660	8660	8660	0
625	20240627	095600	62048220	8660	8660	8660	8660	0
626	20240627	095500	62048220	8660	8660	8660	8660	1215
627	20240627	095400	51526320	8660	8660	8660	8660	123
628	20240627	095300	50461140	8670	8670	8670	8670	0
629	20240627	095200	50461140	8670	8670	8670	8670	0
630	20240627	095100	50461140	8670	8670	8670	8670	0
631	20240627	095000	50461140	8670	8670	8670	8670	0
632	20240627	094900	50461140	8670	8670	8670	8670	0
633	20240627	094800	50461140	8670	8670	8670	8670	64
634	20240627	094700	49906260	8680	8680	8680	8680	2
635	20240627	094600	49888900	8690	8690	8690	8690	0
636	20240627	094500	49888900	8690	8690	8690	8690	0
637	20240627	094400	49888900	8690	8690	8690	8690	0
638	20240627	094300	49888900	8690	8680	8690	8680	26
639	20240627	094200	49662990	8680	8680	8680	8680	5
640	20240627	094100	49619590	8680	8680	8680	8680	0
641	20240627	094000	49619590	8680	8680	8680	8680	2
642	20240627	093900	49602230	8680	8680	8680	8680	1
643	20240627	093800	49593550	8670	8670	8670	8670	0
644	20240627	093700	49593550	8670	8670	8670	8670	42
645	20240627	093600	49229410	8670	8670	8670	8670	0
646	20240627	093500	49229410	8670	8670	8670	8670	0
647	20240627	093400	49229410	8670	8670	8670	8670	0
648	20240627	093300	49229410	8670	8670	8670	8670	0
649	20240627	093200	49229410	8670	8670	8670	8670	9
650	20240627	093100	49151380	8670	8670	8670	8660	12
651	20240627	093000	49047350	8670	8680	8680	8670	31
652	20240627	092900	48778570	8680	8680	8680	8680	0
653	20240627	092800	48778570	8680	8680	8680	8680	2
654	20240627	092700	48761210	8670	8670	8670	8670	0
655	20240627	092600	48761210	8670	8670	8670	8670	50
656	20240627	092500	48327710	8670	8670	8670	8670	33
657	20240627	092400	48041600	8680	8670	8680	8670	42
658	20240627	092300	47677050	8680	8680	8680	8680	0
659	20240627	092200	47677050	8680	8680	8680	8680	0
660	20240627	092100	47677050	8680	8680	8680	8680	2
661	20240627	092000	47659690	8680	8680	8680	8680	0
662	20240627	091900	47659690	8680	8680	8680	8680	35
663	20240627	091800	47355890	8680	8680	8680	8680	42
664	20240627	091700	46991330	8670	8660	8670	8660	141
665	20240627	091600	45770190	8660	8660	8660	8660	15
666	20240627	091500	45640290	8660	8670	8670	8660	6
667	20240627	091400	45588320	8670	8670	8670	8670	8
668	20240627	091300	45518960	8670	8670	8670	8670	50
669	20240627	091200	45085460	8660	8660	8660	8660	16
670	20240627	091100	44946900	8660	8660	8660	8660	1
671	20240627	091000	44938240	8660	8660	8660	8660	603
672	20240627	090900	39716260	8660	8670	8670	8660	320
673	20240627	090800	36944860	8660	8670	8670	8660	1280
674	20240627	090700	25851460	8670	8680	8680	8670	99
675	20240627	090600	24992240	8680	8680	8680	8670	88
676	20240627	090500	24228410	8680	8680	8680	8680	97
677	20240627	090400	23386450	8680	8690	8690	8680	101
678	20240627	090300	22509260	8670	8670	8670	8670	0
679	20240627	090200	22509260	8670	8670	8670	8670	0
680	20240627	090100	22509260	8670	8680	8680	8670	79
681	20240627	090000	21824030	8670	8680	8680	8660	2515