KissMeData/044340/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192800	403897390	9290	9290	9290	9290	1256
3	20240627	192700	403897390	9290	9290	9290	9290	0
4	20240627	192600	403897390	9290	9290	9290	9290	0
5	20240627	192500	403897390	9290	9290	9290	9290	0
6	20240627	192400	403897390	9290	9290	9290	9290	0
7	20240627	192300	403897390	9290	9290	9290	9290	0
8	20240627	192200	403897390	9290	9290	9290	9290	0
9	20240627	192100	403897390	9290	9290	9290	9290	0
10	20240627	192000	403897390	9290	9290	9290	9290	0
11	20240627	191900	403897390	9290	9290	9290	9290	0
12	20240627	191800	403897390	9290	9290	9290	9290	0
13	20240627	191700	403897390	9290	9290	9290	9290	0
14	20240627	191600	403897390	9290	9290	9290	9290	0
15	20240627	191500	403897390	9290	9290	9290	9290	0
16	20240627	191400	403897390	9290	9290	9290	9290	0
17	20240627	191300	403897390	9290	9290	9290	9290	0
18	20240627	191200	403897390	9290	9290	9290	9290	0
19	20240627	191100	403897390	9290	9290	9290	9290	0
20	20240627	191000	403897390	9290	9290	9290	9290	0
21	20240627	190900	403897390	9290	9290	9290	9290	0
22	20240627	190800	403897390	9290	9290	9290	9290	0
23	20240627	190700	403897390	9290	9290	9290	9290	0
24	20240627	190600	403897390	9290	9290	9290	9290	0
25	20240627	190500	403897390	9290	9290	9290	9290	0
26	20240627	190400	403897390	9290	9290	9290	9290	0
27	20240627	190300	403897390	9290	9290	9290	9290	0
28	20240627	190200	403897390	9290	9290	9290	9290	0
29	20240627	190100	403897390	9290	9290	9290	9290	0
30	20240627	190000	403897390	9290	9290	9290	9290	0
31	20240627	185900	403897390	9290	9290	9290	9290	0
32	20240627	185800	403897390	9290	9290	9290	9290	1256
33	20240627	185700	403897390	9290	9290	9290	9290	0
34	20240627	185600	403897390	9290	9290	9290	9290	0
35	20240627	185500	403897390	9290	9290	9290	9290	0
36	20240627	185400	403897390	9290	9290	9290	9290	0
37	20240627	185300	403897390	9290	9290	9290	9290	0
38	20240627	185200	403897390	9290	9290	9290	9290	0
39	20240627	185100	403897390	9290	9290	9290	9290	0
40	20240627	185000	403897390	9290	9290	9290	9290	0
41	20240627	184900	403897390	9290	9290	9290	9290	0
42	20240627	184800	403897390	9290	9290	9290	9290	0
43	20240627	184700	403897390	9290	9290	9290	9290	0
44	20240627	184600	403897390	9290	9290	9290	9290	0
45	20240627	184500	403897390	9290	9290	9290	9290	0
46	20240627	184400	403897390	9290	9290	9290	9290	0
47	20240627	184300	403897390	9290	9290	9290	9290	0
48	20240627	184200	403897390	9290	9290	9290	9290	0
49	20240627	184100	403897390	9290	9290	9290	9290	0
50	20240627	184000	403897390	9290	9290	9290	9290	0
51	20240627	183900	403897390	9290	9290	9290	9290	0
52	20240627	183800	403897390	9290	9290	9290	9290	0
53	20240627	183700	403897390	9290	9290	9290	9290	0
54	20240627	183600	403897390	9290	9290	9290	9290	0
55	20240627	183500	403897390	9290	9290	9290	9290	0
56	20240627	183400	403897390	9290	9290	9290	9290	0
57	20240627	183300	403897390	9290	9290	9290	9290	0
58	20240627	183200	403897390	9290	9290	9290	9290	0
59	20240627	183100	403897390	9290	9290	9290	9290	0
60	20240627	183000	403897390	9290	9290	9290	9290	0
61	20240627	182900	403897390	9290	9290	9290	9290	0
62	20240627	182800	403897390	9290	9290	9290	9290	1256
63	20240627	182700	403897390	9290	9290	9290	9290	0
64	20240627	182600	403897390	9290	9290	9290	9290	0
65	20240627	182500	403897390	9290	9290	9290	9290	0
66	20240627	182400	403897390	9290	9290	9290	9290	0
67	20240627	182300	403897390	9290	9290	9290	9290	0
68	20240627	182200	403897390	9290	9290	9290	9290	0
69	20240627	182100	403897390	9290	9290	9290	9290	0
70	20240627	182000	403897390	9290	9290	9290	9290	0
71	20240627	181900	403897390	9290	9290	9290	9290	0
72	20240627	181800	403897390	9290	9290	9290	9290	0
73	20240627	181700	403897390	9290	9290	9290	9290	0
74	20240627	181600	403897390	9290	9290	9290	9290	0
75	20240627	181500	403897390	9290	9290	9290	9290	0
76	20240627	181400	403897390	9290	9290	9290	9290	0
77	20240627	181300	403897390	9290	9290	9290	9290	0
78	20240627	181200	403897390	9290	9290	9290	9290	0
79	20240627	181100	403897390	9290	9290	9290	9290	0
80	20240627	181000	403897390	9290	9290	9290	9290	0
81	20240627	180900	403897390	9290	9290	9290	9290	0
82	20240627	180800	403897390	9290	9290	9290	9290	0
83	20240627	180700	403897390	9290	9290	9290	9290	0
84	20240627	180600	403897390	9290	9290	9290	9290	0
85	20240627	180500	403897390	9290	9290	9290	9290	0
86	20240627	180400	403897390	9290	9290	9290	9290	0
87	20240627	180300	403897390	9290	9290	9290	9290	0
88	20240627	180200	403897390	9290	9290	9290	9290	0
89	20240627	180100	403897390	9290	9290	9290	9290	0
90	20240627	180000	403897390	9290	9290	9290	9290	0
91	20240627	175900	403897390	9290	9290	9290	9290	0
92	20240627	175800	403897390	9290	9290	9290	9290	1256
93	20240627	175700	403897390	9290	9290	9290	9290	0
94	20240627	175600	403897390	9290	9290	9290	9290	0
95	20240627	175500	403897390	9290	9290	9290	9290	0
96	20240627	175400	403897390	9290	9290	9290	9290	0
97	20240627	175300	403897390	9290	9290	9290	9290	0
98	20240627	175200	403897390	9290	9290	9290	9290	0
99	20240627	175100	403897390	9290	9290	9290	9290	0
100	20240627	175000	403897390	9290	9290	9290	9290	0
101	20240627	174900	403897390	9290	9290	9290	9290	0
102	20240627	174800	403897390	9290	9290	9290	9290	0
103	20240627	174700	403897390	9290	9290	9290	9290	0
104	20240627	174600	403897390	9290	9290	9290	9290	0
105	20240627	174500	403897390	9290	9290	9290	9290	0
106	20240627	174400	403897390	9290	9290	9290	9290	0
107	20240627	174300	403897390	9290	9290	9290	9290	0
108	20240627	174200	403897390	9290	9290	9290	9290	0
109	20240627	174100	403897390	9290	9290	9290	9290	0
110	20240627	174000	403897390	9290	9290	9290	9290	0
111	20240627	173900	403897390	9290	9290	9290	9290	0
112	20240627	173800	403897390	9290	9290	9290	9290	0
113	20240627	173700	403897390	9290	9290	9290	9290	0
114	20240627	173600	403897390	9290	9290	9290	9290	0
115	20240627	173500	403897390	9290	9290	9290	9290	0
116	20240627	173400	403897390	9290	9290	9290	9290	0
117	20240627	173300	403897390	9290	9290	9290	9290	0
118	20240627	173200	403897390	9290	9290	9290	9290	0
119	20240627	173100	403897390	9290	9290	9290	9290	0
120	20240627	173000	403897390	9290	9290	9290	9290	0
121	20240627	172900	403897390	9290	9290	9290	9290	0
122	20240627	172800	403897390	9290	9290	9290	9290	1256
123	20240627	172700	403897390	9290	9290	9290	9290	0
124	20240627	172600	403897390	9290	9290	9290	9290	0
125	20240627	172500	403897390	9290	9290	9290	9290	0
126	20240627	172400	403897390	9290	9290	9290	9290	0
127	20240627	172300	403897390	9290	9290	9290	9290	0
128	20240627	172200	403897390	9290	9290	9290	9290	0
129	20240627	172100	403897390	9290	9290	9290	9290	0
130	20240627	172000	403897390	9290	9290	9290	9290	0
131	20240627	171900	403897390	9290	9290	9290	9290	0
132	20240627	171800	403897390	9290	9290	9290	9290	0
133	20240627	171700	403897390	9290	9290	9290	9290	0
134	20240627	171600	403897390	9290	9290	9290	9290	0
135	20240627	171500	403897390	9290	9290	9290	9290	0
136	20240627	171400	403897390	9290	9290	9290	9290	0
137	20240627	171300	403897390	9290	9290	9290	9290	0
138	20240627	171200	403897390	9290	9290	9290	9290	0
139	20240627	171100	403897390	9290	9290	9290	9290	0
140	20240627	171000	403897390	9290	9290	9290	9290	0
141	20240627	170900	403897390	9290	9290	9290	9290	0
142	20240627	170800	403897390	9290	9290	9290	9290	0
143	20240627	170700	403897390	9290	9290	9290	9290	0
144	20240627	170600	403897390	9290	9290	9290	9290	0
145	20240627	170500	403897390	9290	9290	9290	9290	0
146	20240627	170400	403897390	9290	9290	9290	9290	0
147	20240627	170300	403897390	9290	9290	9290	9290	0
148	20240627	170200	403897390	9290	9290	9290	9290	0
149	20240627	170100	403897390	9290	9290	9290	9290	0
150	20240627	170000	403897390	9290	9290	9290	9290	0
151	20240627	165900	403897390	9290	9290	9290	9290	0
152	20240627	165800	403897390	9290	9290	9290	9290	1256
153	20240627	165700	403897390	9290	9290	9290	9290	0
154	20240627	165600	403897390	9290	9290	9290	9290	0
155	20240627	165500	403897390	9290	9290	9290	9290	0
156	20240627	165400	403897390	9290	9290	9290	9290	0
157	20240627	165300	403897390	9290	9290	9290	9290	0
158	20240627	165200	403897390	9290	9290	9290	9290	0
159	20240627	165100	403897390	9290	9290	9290	9290	0
160	20240627	165000	403897390	9290	9290	9290	9290	0
161	20240627	164900	403897390	9290	9290	9290	9290	0
162	20240627	164800	403897390	9290	9290	9290	9290	0
163	20240627	164700	403897390	9290	9290	9290	9290	0
164	20240627	164600	403897390	9290	9290	9290	9290	0
165	20240627	164500	403897390	9290	9290	9290	9290	0
166	20240627	164400	403897390	9290	9290	9290	9290	0
167	20240627	164300	403897390	9290	9290	9290	9290	0
168	20240627	164200	403897390	9290	9290	9290	9290	0
169	20240627	164100	403897390	9290	9290	9290	9290	0
170	20240627	164000	403897390	9290	9290	9290	9290	0
171	20240627	163900	403897390	9290	9290	9290	9290	0
172	20240627	163800	403897390	9290	9290	9290	9290	0
173	20240627	163700	403897390	9290	9290	9290	9290	0
174	20240627	163600	403897390	9290	9290	9290	9290	0
175	20240627	163500	403897390	9290	9290	9290	9290	0
176	20240627	163400	403897390	9290	9290	9290	9290	0
177	20240627	163300	403897390	9290	9290	9290	9290	0
178	20240627	163200	403897390	9290	9290	9290	9290	0
179	20240627	163100	403897390	9290	9290	9290	9290	0
180	20240627	163000	403897390	9290	9290	9290	9290	0
181	20240627	162900	403897390	9290	9290	9290	9290	0
182	20240627	162800	403897390	9290	9290	9290	9290	1256
183	20240627	162700	403897390	9290	9290	9290	9290	0
184	20240627	162600	403897390	9290	9290	9290	9290	0
185	20240627	162500	403897390	9290	9290	9290	9290	0
186	20240627	162400	403897390	9290	9290	9290	9290	0
187	20240627	162300	403897390	9290	9290	9290	9290	0
188	20240627	162200	403897390	9290	9290	9290	9290	0
189	20240627	162100	403897390	9290	9290	9290	9290	0
190	20240627	162000	403897390	9290	9290	9290	9290	0
191	20240627	161900	403897390	9290	9290	9290	9290	0
192	20240627	161800	403897390	9290	9290	9290	9290	0
193	20240627	161700	403897390	9290	9290	9290	9290	0
194	20240627	161600	403897390	9290	9290	9290	9290	0
195	20240627	161500	403897390	9290	9290	9290	9290	0
196	20240627	161400	403897390	9290	9290	9290	9290	0
197	20240627	161300	403897390	9290	9290	9290	9290	0
198	20240627	161200	403897390	9290	9290	9290	9290	0
199	20240627	161100	403897390	9290	9290	9290	9290	0
200	20240627	161000	403897390	9290	9290	9290	9290	0
201	20240627	160900	403897390	9290	9290	9290	9290	0
202	20240627	160800	403897390	9290	9290	9290	9290	0
203	20240627	160700	403897390	9290	9290	9290	9290	0
204	20240627	160600	403897390	9290	9290	9290	9290	0
205	20240627	160500	403897390	9290	9290	9290	9290	0
206	20240627	160400	403897390	9290	9290	9290	9290	0
207	20240627	160300	403897390	9290	9290	9290	9290	0
208	20240627	160200	403897390	9290	9290	9290	9290	0
209	20240627	160100	403897390	9290	9290	9290	9290	0
210	20240627	160000	403897390	9290	9290	9290	9290	0
211	20240627	155900	403897390	9290	9290	9290	9290	0
212	20240627	155800	403897390	9290	9290	9290	9290	1256
213	20240627	155700	403897390	9290	9290	9290	9290	0
214	20240627	155600	403897390	9290	9290	9290	9290	0
215	20240627	155500	403897390	9290	9290	9290	9290	0
216	20240627	155400	403897390	9290	9290	9290	9290	0
217	20240627	155300	403897390	9290	9290	9290	9290	0
218	20240627	155200	403897390	9290	9290	9290	9290	0
219	20240627	155100	403897390	9290	9290	9290	9290	0
220	20240627	155000	403897390	9290	9290	9290	9290	0
221	20240627	154900	403897390	9290	9290	9290	9290	0
222	20240627	154800	403897390	9290	9290	9290	9290	0
223	20240627	154700	403897390	9290	9290	9290	9290	0
224	20240627	154600	403897390	9290	9290	9290	9290	0
225	20240627	154500	403897390	9290	9290	9290	9290	0
226	20240627	154400	403897390	9290	9290	9290	9290	0
227	20240627	154300	403897390	9290	9290	9290	9290	0
228	20240627	154200	403897390	9290	9290	9290	9290	0
229	20240627	154100	403897390	9290	9290	9290	9290	0
230	20240627	154000	403897390	9290	9290	9290	9290	0
231	20240627	153900	403897390	9290	9290	9290	9290	0
232	20240627	153800	403897390	9290	9290	9290	9290	0
233	20240627	153700	403897390	9290	9290	9290	9290	0
234	20240627	153600	403897390	9290	9290	9290	9290	0
235	20240627	153500	403897390	9290	9290	9290	9290	0
236	20240627	153400	403897390	9290	9290	9290	9290	0
237	20240627	153300	403897390	9290	9290	9290	9290	0
238	20240627	153200	403897390	9290	9290	9290	9290	0
239	20240627	153100	403897390	9290	9290	9290	9290	0
240	20240627	153000	403897390	9290	9290	9290	9290	1256
241	20240627	152900	392229150	9240	9240	9240	9240	0
242	20240627	152800	392229150	9240	9240	9240	9240	0
243	20240627	152700	392229150	9240	9240	9240	9240	0
244	20240627	152600	392229150	9240	9240	9240	9240	0
245	20240627	152500	392229150	9240	9240	9240	9240	0
246	20240627	152400	392229150	9240	9240	9240	9240	0
247	20240627	152300	392229150	9240	9240	9240	9240	0
248	20240627	152200	392229150	9240	9240	9240	9240	0
249	20240627	152100	392229150	9240	9240	9240	9240	0
250	20240627	152000	392229150	9240	9240	9240	9240	0
251	20240627	151900	392229150	9240	9240	9240	9240	515
252	20240627	151800	387470550	9240	9240	9250	9240	152
253	20240627	151700	386065710	9250	9250	9250	9250	127
254	20240627	151600	384890960	9250	9250	9250	9250	31
255	20240627	151500	384604210	9250	9230	9250	9230	18
256	20240627	151400	384437970	9230	9230	9230	9230	49
257	20240627	151300	383985700	9230	9230	9230	9230	0
258	20240627	151200	383985700	9230	9230	9230	9230	15
259	20240627	151100	383847250	9240	9240	9240	9240	0
260	20240627	151000	383847250	9240	9240	9240	9240	1
261	20240627	150900	383838010	9230	9230	9230	9230	0
262	20240627	150800	383838010	9230	9230	9230	9230	47
263	20240627	150700	383404200	9250	9250	9250	9250	5
264	20240627	150600	383357950	9230	9230	9230	9230	0
265	20240627	150500	383357950	9230	9230	9230	9230	0
266	20240627	150400	383357950	9230	9230	9230	9230	0
267	20240627	150300	383357950	9230	9250	9250	9230	16
268	20240627	150200	383210030	9230	9240	9240	9230	10
269	20240627	150100	383117720	9230	9230	9230	9230	189
270	20240627	150000	381373250	9230	9230	9230	9230	0
271	20240627	145900	381373250	9230	9230	9230	9230	55
272	20240627	145800	380865600	9240	9240	9240	9240	0
273	20240627	145700	380865600	9240	9240	9240	9240	0
274	20240627	145600	380865600	9240	9240	9240	9240	0
275	20240627	145500	380865600	9240	9240	9240	9240	15
276	20240627	145400	380727000	9240	9240	9240	9240	0
277	20240627	145300	380727000	9240	9240	9240	9240	0
278	20240627	145200	380727000	9240	9250	9250	9230	16
279	20240627	145100	380579130	9250	9250	9250	9250	0
280	20240627	145000	380579130	9250	9250	9250	9250	0
281	20240627	144900	380579130	9250	9250	9250	9250	100
282	20240627	144800	379654130	9230	9230	9230	9230	0
283	20240627	144700	379654130	9230	9250	9250	9230	144
284	20240627	144600	378324510	9250	9250	9250	9250	0
285	20240627	144500	378324510	9250	9250	9250	9250	0
286	20240627	144400	378324510	9250	9250	9250	9250	13
287	20240627	144300	378204260	9250	9250	9250	9250	2
288	20240627	144200	378185760	9250	9250	9250	9250	85
289	20240627	144100	377399510	9250	9250	9250	9250	0
290	20240627	144000	377399510	9250	9230	9250	9230	65
291	20240627	143900	376798800	9250	9250	9250	9250	0
292	20240627	143800	376798800	9250	9250	9250	9250	7
293	20240627	143700	376734050	9250	9250	9250	9250	0
294	20240627	143600	376734050	9250	9250	9250	9250	0
295	20240627	143500	376734050	9250	9250	9250	9250	1
296	20240627	143400	376724800	9220	9230	9230	9220	155
297	20240627	143300	375295390	9230	9230	9230	9230	0
298	20240627	143200	375295390	9230	9230	9230	9230	0
299	20240627	143100	375295390	9230	9230	9230	9230	1
300	20240627	143000	375286160	9260	9260	9260	9260	9
301	20240627	142900	375202820	9260	9250	9260	9250	6
302	20240627	142800	375147270	9260	9260	9260	9260	0
303	20240627	142700	375147270	9260	9260	9260	9260	318
304	20240627	142600	372202590	9260	9250	9260	9250	7
305	20240627	142500	372137780	9260	9260	9260	9260	0
306	20240627	142400	372137780	9260	9260	9260	9260	0
307	20240627	142300	372137780	9260	9250	9260	9250	3
308	20240627	142200	372110010	9230	9230	9230	9230	11
309	20240627	142100	372008480	9220	9220	9220	9220	0
310	20240627	142000	372008480	9220	9220	9220	9220	0
311	20240627	141900	372008480	9220	9220	9220	9220	0
312	20240627	141800	372008480	9220	9220	9220	9220	0
313	20240627	141700	372008480	9220	9220	9220	9220	0
314	20240627	141600	372008480	9220	9250	9250	9220	725
315	20240627	141500	365320390	9240	9240	9240	9240	10
316	20240627	141400	365227990	9240	9240	9240	9240	0
317	20240627	141300	365227990	9240	9240	9240	9240	0
318	20240627	141200	365227990	9240	9240	9240	9240	0
319	20240627	141100	365227990	9240	9260	9260	9240	191
320	20240627	141000	363461090	9260	9270	9280	9260	384
321	20240627	140900	359902320	9270	9270	9270	9270	0
322	20240627	140800	359902320	9270	9270	9270	9270	53
323	20240627	140700	359411010	9270	9270	9270	9270	51
324	20240627	140600	358938240	9280	9280	9280	9280	1
325	20240627	140500	358928960	9290	9290	9290	9290	0
326	20240627	140400	358928960	9290	9290	9290	9290	0
327	20240627	140300	358928960	9290	9290	9290	9290	0
328	20240627	140200	358928960	9290	9290	9290	9290	0
329	20240627	140100	358928960	9290	9290	9290	9290	0
330	20240627	140000	358928960	9290	9290	9290	9290	0
331	20240627	135900	358928960	9290	9290	9290	9290	0
332	20240627	135800	358928960	9290	9290	9290	9290	1
333	20240627	135700	358919670	9290	9290	9290	9290	13
334	20240627	135600	358798900	9270	9260	9290	9260	22
335	20240627	135500	358595140	9260	9290	9290	9260	471
336	20240627	135400	354225960	9280	9280	9280	9280	0
337	20240627	135300	354225960	9280	9280	9280	9280	0
338	20240627	135200	354225960	9280	9280	9280	9280	0
339	20240627	135100	354225960	9280	9280	9280	9280	0
340	20240627	135000	354225960	9280	9280	9280	9280	0
341	20240627	134900	354225960	9280	9280	9280	9280	10
342	20240627	134800	354133160	9290	9290	9290	9290	0
343	20240627	134700	354133160	9290	9290	9290	9290	1
344	20240627	134600	354123870	9290	9290	9290	9290	0
345	20240627	134500	354123870	9290	9290	9290	9290	0
346	20240627	134400	354123870	9290	9290	9290	9290	30
347	20240627	134300	353845170	9290	9290	9290	9290	30
348	20240627	134200	353566470	9290	9290	9290	9290	0
349	20240627	134100	353566470	9290	9290	9290	9290	100
350	20240627	134000	352637470	9290	9290	9290	9290	0
351	20240627	133900	352637470	9290	9290	9290	9290	125
352	20240627	133800	351476220	9280	9280	9280	9280	0
353	20240627	133700	351476220	9280	9280	9280	9280	1
354	20240627	133600	351466940	9270	9270	9270	9270	0
355	20240627	133500	351466940	9270	9270	9270	9270	0
356	20240627	133400	351466940	9270	9270	9270	9270	1
357	20240627	133300	351457670	9290	9280	9290	9270	12
358	20240627	133200	351346340	9280	9280	9290	9270	416
359	20240627	133100	347486200	9280	9280	9280	9280	120
360	20240627	133000	346372600	9280	9280	9280	9280	50
361	20240627	132900	345908600	9280	9280	9280	9280	20
362	20240627	132800	345723000	9290	9290	9290	9290	0
363	20240627	132700	345723000	9290	9290	9290	9290	40
364	20240627	132600	345351400	9280	9290	9290	9280	12
365	20240627	132500	345239980	9290	9290	9290	9290	0
366	20240627	132400	345239980	9290	9290	9290	9290	10
367	20240627	132300	345147080	9290	9290	9290	9290	0
368	20240627	132200	345147080	9290	9290	9290	9290	182
369	20240627	132100	343456300	9290	9290	9290	9290	158
370	20240627	132000	341988480	9290	9290	9290	9290	0
371	20240627	131900	341988480	9290	9290	9290	9290	31
372	20240627	131800	341700490	9290	9290	9290	9290	0
373	20240627	131700	341700490	9290	9290	9290	9290	0
374	20240627	131600	341700490	9290	9290	9290	9290	110
375	20240627	131500	340678590	9290	9290	9290	9290	100
376	20240627	131400	339749590	9290	9290	9290	9290	46
377	20240627	131300	339322250	9290	9290	9290	9290	0
378	20240627	131200	339322250	9290	9290	9290	9290	0
379	20240627	131100	339322250	9290	9290	9290	9290	30
380	20240627	131000	339043550	9290	9290	9290	9290	1
381	20240627	130900	339034260	9290	9310	9310	9290	250
382	20240627	130800	336708920	9310	9310	9310	9310	0
383	20240627	130700	336708920	9310	9300	9310	9300	1796
384	20240627	130600	320005020	9300	9300	9300	9300	37
385	20240627	130500	319660920	9290	9290	9290	9290	0
386	20240627	130400	319660920	9290	9290	9290	9290	415
387	20240627	130300	315805570	9290	9290	9290	9290	0
388	20240627	130200	315805570	9290	9290	9290	9290	7
389	20240627	130100	315740540	9290	9280	9290	9280	119
390	20240627	130000	314635130	9280	9280	9280	9280	2
391	20240627	125900	314616570	9280	9280	9280	9280	92
392	20240627	125800	313762810	9280	9280	9280	9280	17
393	20240627	125700	313605050	9280	9280	9280	9280	0
394	20240627	125600	313605050	9280	9280	9280	9280	3
395	20240627	125500	313577210	9270	9280	9280	9270	38
396	20240627	125400	313224910	9270	9270	9270	9270	0
397	20240627	125300	313224910	9270	9270	9270	9270	45
398	20240627	125200	312807760	9270	9270	9270	9270	0
399	20240627	125100	312807760	9270	9270	9270	9270	0
400	20240627	125000	312807760	9270	9270	9270	9270	0
401	20240627	124900	312807760	9270	9270	9270	9270	0
402	20240627	124800	312807760	9270	9270	9270	9270	0
403	20240627	124700	312807760	9270	9270	9270	9270	0
404	20240627	124600	312807760	9270	9270	9270	9270	11
405	20240627	124500	312705790	9270	9270	9270	9270	156
406	20240627	124400	311259670	9270	9250	9270	9250	119
407	20240627	124300	310156740	9260	9260	9260	9260	53
408	20240627	124200	309665960	9250	9260	9260	9250	262
409	20240627	124100	307241340	9260	9260	9260	9260	0
410	20240627	124000	307241340	9260	9260	9260	9260	0
411	20240627	123900	307241340	9260	9260	9260	9260	0
412	20240627	123800	307241340	9260	9260	9260	9260	0
413	20240627	123700	307241340	9260	9260	9260	9260	112
414	20240627	123600	306204220	9260	9260	9260	9260	0
415	20240627	123500	306204220	9260	9260	9260	9260	100
416	20240627	123400	305278220	9260	9260	9260	9260	1
417	20240627	123300	305268960	9270	9270	9270	9270	3
418	20240627	123200	305241150	9270	9270	9270	9270	3
419	20240627	123100	305213340	9270	9270	9270	9270	0
420	20240627	123000	305213340	9270	9270	9270	9270	0
421	20240627	122900	305213340	9270	9270	9270	9270	87
422	20240627	122800	304406850	9270	9260	9270	9260	102
423	20240627	122700	303461320	9270	9270	9270	9270	107
424	20240627	122600	302469430	9260	9260	9260	9260	3
425	20240627	122500	302441650	9270	9270	9270	9270	1
426	20240627	122400	302432380	9270	9270	9270	9270	0
427	20240627	122300	302432380	9270	9270	9270	9270	5
428	20240627	122200	302386030	9260	9250	9260	9250	520
429	20240627	122100	297570960	9250	9250	9250	9250	0
430	20240627	122000	297570960	9250	9250	9250	9250	0
431	20240627	121900	297570960	9250	9250	9250	9250	31
432	20240627	121800	297284210	9250	9250	9250	9240	23
433	20240627	121700	297071630	9250	9250	9250	9250	6
434	20240627	121600	297016130	9250	9240	9250	9240	2
435	20240627	121500	296997640	9240	9240	9240	9240	0
436	20240627	121400	296997640	9240	9240	9240	9240	16
437	20240627	121300	296849800	9240	9240	9240	9240	0
438	20240627	121200	296849800	9240	9240	9240	9240	0
439	20240627	121100	296849800	9240	9240	9240	9240	0
440	20240627	121000	296849800	9240	9240	9240	9240	0
441	20240627	120900	296849800	9240	9240	9240	9240	0
442	20240627	120800	296849800	9240	9240	9270	9240	72
443	20240627	120700	296184490	9250	9250	9250	9250	446
444	20240627	120600	292058990	9250	9260	9260	9250	610
445	20240627	120500	286410540	9270	9270	9270	9270	0
446	20240627	120400	286410540	9270	9270	9270	9270	11
447	20240627	120300	286308570	9270	9270	9270	9270	0
448	20240627	120200	286308570	9270	9270	9270	9270	0
449	20240627	120100	286308570	9270	9270	9270	9270	5
450	20240627	120000	286262220	9260	9260	9260	9260	0
451	20240627	115900	286262220	9260	9260	9260	9260	0
452	20240627	115800	286262220	9260	9260	9260	9260	38
453	20240627	115700	285910340	9260	9260	9260	9260	108
454	20240627	115600	284910260	9270	9270	9270	9270	41
455	20240627	115500	284530190	9270	9270	9270	9270	1
456	20240627	115400	284520920	9280	9280	9280	9280	2
457	20240627	115300	284502360	9270	9270	9270	9270	0
458	20240627	115200	284502360	9270	9270	9270	9270	7
459	20240627	115100	284437470	9270	9270	9270	9270	0
460	20240627	115000	284437470	9270	9270	9270	9270	1
461	20240627	114900	284428200	9260	9280	9280	9260	879
462	20240627	114800	276280720	9290	9290	9290	9280	276
463	20240627	114700	273716690	9290	9290	9290	9290	122
464	20240627	114600	272583310	9280	9280	9280	9280	0
465	20240627	114500	272583310	9280	9280	9280	9280	0
466	20240627	114400	272583310	9280	9300	9300	9280	179
467	20240627	114300	270922170	9300	9300	9300	9290	137
468	20240627	114200	269648120	9290	9290	9290	9290	200
469	20240627	114100	267790120	9300	9300	9300	9300	0
470	20240627	114000	267790120	9300	9300	9300	9300	0
471	20240627	113900	267790120	9300	9300	9300	9300	0
472	20240627	113800	267790120	9300	9300	9300	9300	1
473	20240627	113700	267780820	9270	9270	9270	9270	0
474	20240627	113600	267780820	9270	9270	9270	9270	0
475	20240627	113500	267780820	9270	9280	9280	9270	258
476	20240627	113400	265389150	9270	9280	9280	9270	2
477	20240627	113300	265370600	9270	9270	9270	9270	0
478	20240627	113200	265370600	9270	9280	9280	9270	110
479	20240627	113100	264350880	9270	9270	9270	9270	0
480	20240627	113000	264350880	9270	9270	9270	9270	108
481	20240627	112900	263349720	9300	9300	9300	9300	10
482	20240627	112800	263256720	9300	9290	9300	9290	20
483	20240627	112700	263070730	9310	9310	9310	9310	0
484	20240627	112600	263070730	9310	9300	9310	9300	71
485	20240627	112500	262410420	9300	9300	9300	9300	0
486	20240627	112400	262410420	9300	9280	9300	9270	295
487	20240627	112300	259675090	9290	9290	9290	9290	126
488	20240627	112200	258504550	9290	9280	9290	9280	65
489	20240627	112100	257901120	9280	9280	9280	9280	208
490	20240627	112000	255970880	9280	9280	9280	9280	32
491	20240627	111900	255673920	9280	9280	9280	9280	9
492	20240627	111800	255590400	9280	9280	9280	9280	2
493	20240627	111700	255571840	9290	9290	9290	9290	9
494	20240627	111600	255488230	9290	9300	9310	9290	42
495	20240627	111500	255097730	9300	9300	9310	9290	223
496	20240627	111400	253023900	9300	9280	9300	9280	57
497	20240627	111300	252494120	9290	9290	9290	9290	0
498	20240627	111200	252494120	9290	9280	9300	9280	369
499	20240627	111100	249062490	9300	9310	9310	9300	1377
500	20240627	111000	236256320	9300	9290	9300	9280	355
501	20240627	110900	232956580	9300	9300	9300	9300	0
502	20240627	110800	232956580	9300	9300	9310	9300	1063
503	20240627	110700	223070210	9290	9280	9290	9280	524
504	20240627	110600	218203220	9290	9260	9290	9260	652
505	20240627	110500	212153990	9260	9230	9260	9230	726
506	20240627	110400	205443430	9230	9230	9230	9230	10
507	20240627	110300	205351130	9230	9230	9230	9230	2
508	20240627	110200	205332670	9210	9210	9210	9210	0
509	20240627	110100	205332670	9210	9210	9210	9210	0
510	20240627	110000	205332670	9210	9210	9220	9210	296
511	20240627	105900	202604750	9210	9210	9210	9210	0
512	20240627	105800	202604750	9210	9200	9210	9200	653
513	20240627	105700	196597140	9210	9210	9210	9210	0
514	20240627	105600	196597140	9210	9200	9210	9200	373
515	20240627	105500	193165120	9190	9190	9190	9190	1
516	20240627	105400	193155930	9190	9190	9190	9190	10
517	20240627	105300	193064030	9190	9190	9190	9190	0
518	20240627	105200	193064030	9190	9190	9190	9190	0
519	20240627	105100	193064030	9190	9190	9190	9190	0
520	20240627	105000	193064030	9190	9180	9190	9180	14
521	20240627	104900	192935470	9180	9180	9180	9180	10
522	20240627	104800	192843670	9180	9180	9180	9180	43
523	20240627	104700	192448930	9180	9180	9180	9180	11
524	20240627	104600	192347950	9180	9180	9180	9180	7
525	20240627	104500	192283690	9180	9180	9180	9180	51
526	20240627	104400	191815510	9180	9180	9180	9180	2
527	20240627	104300	191797150	9180	9180	9180	9180	0
528	20240627	104200	191797150	9180	9170	9180	9170	2
529	20240627	104100	191778800	9140	9140	9140	9140	0
530	20240627	104000	191778800	9140	9140	9140	9140	0
531	20240627	103900	191778800	9140	9140	9140	9140	0
532	20240627	103800	191778800	9140	9140	9140	9140	0
533	20240627	103700	191778800	9140	9150	9150	9140	30
534	20240627	103600	191504340	9140	9140	9140	9140	0
535	20240627	103500	191504340	9140	9160	9160	9140	10
536	20240627	103400	191412870	9150	9150	9150	9150	73
537	20240627	103300	190744920	9150	9150	9150	9150	16
538	20240627	103200	190598520	9150	9150	9150	9150	71
539	20240627	103100	189948870	9150	9150	9150	9150	71
540	20240627	103000	189299220	9160	9160	9160	9160	11
541	20240627	102900	189198460	9160	9160	9160	9160	15
542	20240627	102800	189061060	9180	9180	9180	9180	0
543	20240627	102700	189061060	9180	9180	9180	9180	0
544	20240627	102600	189061060	9180	9180	9180	9180	1
545	20240627	102500	189051880	9180	9180	9180	9180	0
546	20240627	102400	189051880	9180	9180	9180	9180	0
547	20240627	102300	189051880	9180	9180	9180	9180	1
548	20240627	102200	189042700	9150	9150	9150	9150	50
549	20240627	102100	188585200	9150	9160	9180	9150	93
550	20240627	102000	187734070	9160	9160	9170	9160	196
551	20240627	101900	185938700	9160	9160	9160	9160	129
552	20240627	101800	184757060	9160	9160	9160	9160	0
553	20240627	101700	184757060	9160	9150	9160	9150	200
554	20240627	101600	182926560	9150	9170	9170	9150	222
555	20240627	101500	180892420	9180	9180	9180	9180	0
556	20240627	101400	180892420	9180	9180	9180	9180	145
557	20240627	101300	179561320	9180	9180	9180	9180	0
558	20240627	101200	179561320	9180	9180	9180	9180	11
559	20240627	101100	179460340	9180	9190	9190	9180	224
560	20240627	101000	177404010	9180	9180	9180	9180	0
561	20240627	100900	177404010	9180	9180	9180	9180	25
562	20240627	100800	177174510	9180	9190	9190	9180	9
563	20240627	100700	177091880	9190	9180	9190	9170	233
564	20240627	100600	174954590	9190	9190	9190	9190	56
565	20240627	100500	174439950	9190	9190	9190	9190	0
566	20240627	100400	174439950	9190	9180	9190	9160	158
567	20240627	100300	172991680	9190	9190	9200	9190	110
568	20240627	100200	171979860	9190	9190	9190	9190	171
569	20240627	100100	170408370	9200	9200	9200	9200	0
570	20240627	100000	170408370	9200	9200	9200	9200	11
571	20240627	095900	170307170	9210	9200	9210	9200	105
572	20240627	095800	169340140	9200	9220	9220	9190	264
573	20240627	095700	166912550	9220	9220	9220	9220	10
574	20240627	095600	166820350	9220	9220	9220	9220	9
575	20240627	095500	166737370	9220	9220	9220	9220	0
576	20240627	095400	166737370	9220	9220	9220	9220	0
577	20240627	095300	166737370	9220	9210	9220	9210	4
578	20240627	095200	166700520	9220	9220	9220	9220	0
579	20240627	095100	166700520	9220	9210	9220	9210	300
580	20240627	095000	163935090	9190	9200	9200	9190	571
581	20240627	094900	158687550	9200	9200	9200	9200	1
582	20240627	094800	158678350	9200	9200	9200	9190	271
583	20240627	094700	156187720	9190	9190	9190	9190	147
584	20240627	094600	154836790	9190	9190	9200	9190	219
585	20240627	094500	152823720	9200	9190	9200	9190	279
586	20240627	094400	150259060	9200	9190	9200	9190	21
587	20240627	094300	150065970	9200	9200	9200	9200	1
588	20240627	094200	150056770	9190	9190	9190	9190	0
589	20240627	094100	150056770	9190	9200	9200	9190	20
590	20240627	094000	149872890	9190	9190	9190	9190	169
591	20240627	093900	148319780	9220	9200	9220	9190	365
592	20240627	093800	144964410	9190	9190	9190	9190	584
593	20240627	093700	139597450	9200	9200	9200	9200	10
594	20240627	093600	139505450	9210	9210	9210	9210	50
595	20240627	093500	139044950	9190	9190	9220	9190	36
596	20240627	093400	138713120	9220	9160	9220	9160	183
597	20240627	093300	137026260	9150	9150	9150	9150	0
598	20240627	093200	137026260	9150	9150	9150	9150	231
599	20240627	093100	134912610	9150	9130	9150	9130	63
600	20240627	093000	134337360	9130	9130	9130	9130	0
601	20240627	092900	134337360	9130	9130	9130	9130	50
602	20240627	092800	133880860	9130	9130	9130	9130	1
603	20240627	092700	133871730	9180	9160	9180	9130	849
604	20240627	092600	126103490	9170	9190	9190	9170	600
605	20240627	092500	120599180	9220	9220	9220	9210	173
606	20240627	092400	119005140	9220	9200	9220	9200	16
607	20240627	092300	118857670	9200	9200	9200	9200	0
608	20240627	092200	118857670	9200	9200	9200	9200	150
609	20240627	092100	117477670	9200	9210	9210	9200	123
610	20240627	092000	116345840	9240	9230	9240	9220	420
611	20240627	091900	112473200	9240	9270	9270	9240	329
612	20240627	091800	109427830	9270	9270	9270	9270	0
613	20240627	091700	109427830	9270	9270	9270	9270	13
614	20240627	091600	109307320	9300	9290	9300	9230	151
615	20240627	091500	107912230	9320	9320	9320	9320	500
616	20240627	091400	103252230	9320	9250	9320	9240	161
617	20240627	091300	101757180	9240	9300	9300	9240	113
618	20240627	091200	100710850	9300	9310	9310	9300	161
619	20240627	091100	99213540	9310	9300	9310	9300	190
620	20240627	091000	97446530	9320	9300	9330	9300	1061
621	20240627	090900	87568590	9290	9290	9330	9290	277
622	20240627	090800	84995190	9270	9360	9360	9270	1200
623	20240627	090700	73793130	9350	9320	9350	9290	1478
624	20240627	090600	60013140	9320	9270	9320	9240	270
625	20240627	090500	57511680	9250	9330	9340	9250	1406
626	20240627	090400	44448480	9310	9220	9340	9220	2894
627	20240627	090300	17530040	9210	9210	9210	9180	483
628	20240627	090200	13089070	9200	9160	9200	9160	163
629	20240627	090100	11592760	9150	9070	9150	9070	716
630	20240627	090000	5059890	9070	9050	9070	9050	559