KissMeData/023600/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190800	127162550	9250	9250	9250	9250	541
3	20240627	190700	127162550	9250	9250	9250	9250	0
4	20240627	190600	127162550	9250	9250	9250	9250	0
5	20240627	190500	127162550	9250	9250	9250	9250	0
6	20240627	190400	127162550	9250	9250	9250	9250	0
7	20240627	190300	127162550	9250	9250	9250	9250	0
8	20240627	190200	127162550	9250	9250	9250	9250	0
9	20240627	190100	127162550	9250	9250	9250	9250	0
10	20240627	190000	127162550	9250	9250	9250	9250	0
11	20240627	185900	127162550	9250	9250	9250	9250	0
12	20240627	185800	127162550	9250	9250	9250	9250	0
13	20240627	185700	127162550	9250	9250	9250	9250	0
14	20240627	185600	127162550	9250	9250	9250	9250	0
15	20240627	185500	127162550	9250	9250	9250	9250	0
16	20240627	185400	127162550	9250	9250	9250	9250	0
17	20240627	185300	127162550	9250	9250	9250	9250	0
18	20240627	185200	127162550	9250	9250	9250	9250	0
19	20240627	185100	127162550	9250	9250	9250	9250	0
20	20240627	185000	127162550	9250	9250	9250	9250	0
21	20240627	184900	127162550	9250	9250	9250	9250	0
22	20240627	184800	127162550	9250	9250	9250	9250	0
23	20240627	184700	127162550	9250	9250	9250	9250	0
24	20240627	184600	127162550	9250	9250	9250	9250	0
25	20240627	184500	127162550	9250	9250	9250	9250	0
26	20240627	184400	127162550	9250	9250	9250	9250	0
27	20240627	184300	127162550	9250	9250	9250	9250	0
28	20240627	184200	127162550	9250	9250	9250	9250	0
29	20240627	184100	127162550	9250	9250	9250	9250	0
30	20240627	184000	127162550	9250	9250	9250	9250	0
31	20240627	183900	127162550	9250	9250	9250	9250	0
32	20240627	183800	127162550	9250	9250	9250	9250	541
33	20240627	183700	127162550	9250	9250	9250	9250	0
34	20240627	183600	127162550	9250	9250	9250	9250	0
35	20240627	183500	127162550	9250	9250	9250	9250	0
36	20240627	183400	127162550	9250	9250	9250	9250	0
37	20240627	183300	127162550	9250	9250	9250	9250	0
38	20240627	183200	127162550	9250	9250	9250	9250	0
39	20240627	183100	127162550	9250	9250	9250	9250	0
40	20240627	183000	127162550	9250	9250	9250	9250	0
41	20240627	182900	127162550	9250	9250	9250	9250	0
42	20240627	182800	127162550	9250	9250	9250	9250	0
43	20240627	182700	127162550	9250	9250	9250	9250	0
44	20240627	182600	127162550	9250	9250	9250	9250	0
45	20240627	182500	127162550	9250	9250	9250	9250	0
46	20240627	182400	127162550	9250	9250	9250	9250	0
47	20240627	182300	127162550	9250	9250	9250	9250	0
48	20240627	182200	127162550	9250	9250	9250	9250	0
49	20240627	182100	127162550	9250	9250	9250	9250	0
50	20240627	182000	127162550	9250	9250	9250	9250	0
51	20240627	181900	127162550	9250	9250	9250	9250	0
52	20240627	181800	127162550	9250	9250	9250	9250	0
53	20240627	181700	127162550	9250	9250	9250	9250	0
54	20240627	181600	127162550	9250	9250	9250	9250	0
55	20240627	181500	127162550	9250	9250	9250	9250	0
56	20240627	181400	127162550	9250	9250	9250	9250	0
57	20240627	181300	127162550	9250	9250	9250	9250	0
58	20240627	181200	127162550	9250	9250	9250	9250	0
59	20240627	181100	127162550	9250	9250	9250	9250	0
60	20240627	181000	127162550	9250	9250	9250	9250	0
61	20240627	180900	127162550	9250	9250	9250	9250	0
62	20240627	180800	127162550	9250	9250	9250	9250	541
63	20240627	180700	127162550	9250	9250	9250	9250	0
64	20240627	180600	127162550	9250	9250	9250	9250	0
65	20240627	180500	127162550	9250	9250	9250	9250	0
66	20240627	180400	127162550	9250	9250	9250	9250	0
67	20240627	180300	127162550	9250	9250	9250	9250	0
68	20240627	180200	127162550	9250	9250	9250	9250	0
69	20240627	180100	127162550	9250	9250	9250	9250	0
70	20240627	180000	127162550	9250	9250	9250	9250	0
71	20240627	175900	127162550	9250	9250	9250	9250	0
72	20240627	175800	127162550	9250	9250	9250	9250	0
73	20240627	175700	127162550	9250	9250	9250	9250	0
74	20240627	175600	127162550	9250	9250	9250	9250	0
75	20240627	175500	127162550	9250	9250	9250	9250	0
76	20240627	175400	127162550	9250	9250	9250	9250	0
77	20240627	175300	127162550	9250	9250	9250	9250	0
78	20240627	175200	127162550	9250	9250	9250	9250	0
79	20240627	175100	127162550	9250	9250	9250	9250	0
80	20240627	175000	127162550	9250	9250	9250	9250	0
81	20240627	174900	127162550	9250	9250	9250	9250	0
82	20240627	174800	127162550	9250	9250	9250	9250	0
83	20240627	174700	127162550	9250	9250	9250	9250	0
84	20240627	174600	127162550	9250	9250	9250	9250	0
85	20240627	174500	127162550	9250	9250	9250	9250	0
86	20240627	174400	127162550	9250	9250	9250	9250	0
87	20240627	174300	127162550	9250	9250	9250	9250	0
88	20240627	174200	127162550	9250	9250	9250	9250	0
89	20240627	174100	127162550	9250	9250	9250	9250	0
90	20240627	174000	127162550	9250	9250	9250	9250	0
91	20240627	173900	127162550	9250	9250	9250	9250	0
92	20240627	173800	127162550	9250	9250	9250	9250	541
93	20240627	173700	127162550	9250	9250	9250	9250	0
94	20240627	173600	127162550	9250	9250	9250	9250	0
95	20240627	173500	127162550	9250	9250	9250	9250	0
96	20240627	173400	127162550	9250	9250	9250	9250	0
97	20240627	173300	127162550	9250	9250	9250	9250	0
98	20240627	173200	127162550	9250	9250	9250	9250	0
99	20240627	173100	127162550	9250	9250	9250	9250	0
100	20240627	173000	127162550	9250	9250	9250	9250	0
101	20240627	172900	127162550	9250	9250	9250	9250	0
102	20240627	172800	127162550	9250	9250	9250	9250	0
103	20240627	172700	127162550	9250	9250	9250	9250	0
104	20240627	172600	127162550	9250	9250	9250	9250	0
105	20240627	172500	127162550	9250	9250	9250	9250	0
106	20240627	172400	127162550	9250	9250	9250	9250	0
107	20240627	172300	127162550	9250	9250	9250	9250	0
108	20240627	172200	127162550	9250	9250	9250	9250	0
109	20240627	172100	127162550	9250	9250	9250	9250	0
110	20240627	172000	127162550	9250	9250	9250	9250	0
111	20240627	171900	127162550	9250	9250	9250	9250	0
112	20240627	171800	127162550	9250	9250	9250	9250	0
113	20240627	171700	127162550	9250	9250	9250	9250	0
114	20240627	171600	127162550	9250	9250	9250	9250	0
115	20240627	171500	127162550	9250	9250	9250	9250	0
116	20240627	171400	127162550	9250	9250	9250	9250	0
117	20240627	171300	127162550	9250	9250	9250	9250	0
118	20240627	171200	127162550	9250	9250	9250	9250	0
119	20240627	171100	127162550	9250	9250	9250	9250	0
120	20240627	171000	127162550	9250	9250	9250	9250	0
121	20240627	170900	127162550	9250	9250	9250	9250	0
122	20240627	170800	127162550	9250	9250	9250	9250	541
123	20240627	170700	127162550	9250	9250	9250	9250	0
124	20240627	170600	127162550	9250	9250	9250	9250	0
125	20240627	170500	127162550	9250	9250	9250	9250	0
126	20240627	170400	127162550	9250	9250	9250	9250	0
127	20240627	170300	127162550	9250	9250	9250	9250	0
128	20240627	170200	127162550	9250	9250	9250	9250	0
129	20240627	170100	127162550	9250	9250	9250	9250	0
130	20240627	170000	127162550	9250	9250	9250	9250	0
131	20240627	165900	127162550	9250	9250	9250	9250	0
132	20240627	165800	127162550	9250	9250	9250	9250	0
133	20240627	165700	127162550	9250	9250	9250	9250	0
134	20240627	165600	127162550	9250	9250	9250	9250	0
135	20240627	165500	127162550	9250	9250	9250	9250	0
136	20240627	165400	127162550	9250	9250	9250	9250	0
137	20240627	165300	127162550	9250	9250	9250	9250	0
138	20240627	165200	127162550	9250	9250	9250	9250	0
139	20240627	165100	127162550	9250	9250	9250	9250	0
140	20240627	165000	127162550	9250	9250	9250	9250	0
141	20240627	164900	127162550	9250	9250	9250	9250	0
142	20240627	164800	127162550	9250	9250	9250	9250	0
143	20240627	164700	127162550	9250	9250	9250	9250	0
144	20240627	164600	127162550	9250	9250	9250	9250	0
145	20240627	164500	127162550	9250	9250	9250	9250	0
146	20240627	164400	127162550	9250	9250	9250	9250	0
147	20240627	164300	127162550	9250	9250	9250	9250	0
148	20240627	164200	127162550	9250	9250	9250	9250	0
149	20240627	164100	127162550	9250	9250	9250	9250	0
150	20240627	164000	127162550	9250	9250	9250	9250	0
151	20240627	163900	127162550	9250	9250	9250	9250	0
152	20240627	163800	127162550	9250	9250	9250	9250	541
153	20240627	163700	127162550	9250	9250	9250	9250	0
154	20240627	163600	127162550	9250	9250	9250	9250	0
155	20240627	163500	127162550	9250	9250	9250	9250	0
156	20240627	163400	127162550	9250	9250	9250	9250	0
157	20240627	163300	127162550	9250	9250	9250	9250	0
158	20240627	163200	127162550	9250	9250	9250	9250	0
159	20240627	163100	127162550	9250	9250	9250	9250	0
160	20240627	163000	127162550	9250	9250	9250	9250	0
161	20240627	162900	127162550	9250	9250	9250	9250	0
162	20240627	162800	127162550	9250	9250	9250	9250	0
163	20240627	162700	127162550	9250	9250	9250	9250	0
164	20240627	162600	127162550	9250	9250	9250	9250	0
165	20240627	162500	127162550	9250	9250	9250	9250	0
166	20240627	162400	127162550	9250	9250	9250	9250	0
167	20240627	162300	127162550	9250	9250	9250	9250	0
168	20240627	162200	127162550	9250	9250	9250	9250	0
169	20240627	162100	127162550	9250	9250	9250	9250	0
170	20240627	162000	127162550	9250	9250	9250	9250	0
171	20240627	161900	127162550	9250	9250	9250	9250	0
172	20240627	161800	127162550	9250	9250	9250	9250	0
173	20240627	161700	127162550	9250	9250	9250	9250	0
174	20240627	161600	127162550	9250	9250	9250	9250	0
175	20240627	161500	127162550	9250	9250	9250	9250	0
176	20240627	161400	127162550	9250	9250	9250	9250	0
177	20240627	161300	127162550	9250	9250	9250	9250	0
178	20240627	161200	127162550	9250	9250	9250	9250	0
179	20240627	161100	127162550	9250	9250	9250	9250	0
180	20240627	161000	127162550	9250	9250	9250	9250	0
181	20240627	160900	127162550	9250	9250	9250	9250	0
182	20240627	160800	127162550	9250	9250	9250	9250	541
183	20240627	160700	127162550	9250	9250	9250	9250	0
184	20240627	160600	127162550	9250	9250	9250	9250	0
185	20240627	160500	127162550	9250	9250	9250	9250	0
186	20240627	160400	127162550	9250	9250	9250	9250	0
187	20240627	160300	127162550	9250	9250	9250	9250	0
188	20240627	160200	127162550	9250	9250	9250	9250	0
189	20240627	160100	127162550	9250	9250	9250	9250	0
190	20240627	160000	127162550	9250	9250	9250	9250	0
191	20240627	155900	127162550	9250	9250	9250	9250	0
192	20240627	155800	127162550	9250	9250	9250	9250	0
193	20240627	155700	127162550	9250	9250	9250	9250	0
194	20240627	155600	127162550	9250	9250	9250	9250	0
195	20240627	155500	127162550	9250	9250	9250	9250	0
196	20240627	155400	127162550	9250	9250	9250	9250	0
197	20240627	155300	127162550	9250	9250	9250	9250	0
198	20240627	155200	127162550	9250	9250	9250	9250	0
199	20240627	155100	127162550	9250	9250	9250	9250	0
200	20240627	155000	127162550	9250	9250	9250	9250	0
201	20240627	154900	127162550	9250	9250	9250	9250	0
202	20240627	154800	127162550	9250	9250	9250	9250	0
203	20240627	154700	127162550	9250	9250	9250	9250	0
204	20240627	154600	127162550	9250	9250	9250	9250	0
205	20240627	154500	127162550	9250	9250	9250	9250	0
206	20240627	154400	127162550	9250	9250	9250	9250	0
207	20240627	154300	127162550	9250	9250	9250	9250	0
208	20240627	154200	127162550	9250	9250	9250	9250	0
209	20240627	154100	127162550	9250	9250	9250	9250	0
210	20240627	154000	127162550	9250	9250	9250	9250	0
211	20240627	153900	127162550	9250	9250	9250	9250	0
212	20240627	153800	127162550	9250	9250	9250	9250	541
213	20240627	153700	127162550	9250	9250	9250	9250	0
214	20240627	153600	127162550	9250	9250	9250	9250	0
215	20240627	153500	127162550	9250	9250	9250	9250	0
216	20240627	153400	127162550	9250	9250	9250	9250	0
217	20240627	153300	127162550	9250	9250	9250	9250	0
218	20240627	153200	127162550	9250	9250	9250	9250	0
219	20240627	153100	127162550	9250	9250	9250	9250	0
220	20240627	153000	127162550	9250	9250	9250	9250	541
221	20240627	152900	122158300	9170	9170	9170	9170	0
222	20240627	152800	122158300	9170	9170	9170	9170	0
223	20240627	152700	122158300	9170	9170	9170	9170	0
224	20240627	152600	122158300	9170	9170	9170	9170	0
225	20240627	152500	122158300	9170	9170	9170	9170	0
226	20240627	152400	122158300	9170	9170	9170	9170	0
227	20240627	152300	122158300	9170	9170	9170	9170	0
228	20240627	152200	122158300	9170	9170	9170	9170	0
229	20240627	152100	122158300	9170	9170	9170	9170	0
230	20240627	152000	122158300	9170	9170	9170	9170	0
231	20240627	151900	122158300	9170	9190	9190	9170	276
232	20240627	151800	119623990	9220	9220	9220	9220	0
233	20240627	151700	119623990	9220	9220	9220	9220	0
234	20240627	151600	119623990	9220	9220	9220	9220	0
235	20240627	151500	119623990	9220	9220	9220	9220	0
236	20240627	151400	119623990	9220	9220	9220	9220	28
237	20240627	151300	119365830	9200	9200	9200	9200	0
238	20240627	151200	119365830	9200	9200	9200	9200	0
239	20240627	151100	119365830	9200	9200	9200	9200	0
240	20240627	151000	119365830	9200	9200	9200	9200	1
241	20240627	150900	119356630	9210	9210	9210	9210	0
242	20240627	150800	119356630	9210	9210	9210	9210	3
243	20240627	150700	119329000	9210	9210	9210	9210	0
244	20240627	150600	119329000	9210	9210	9210	9210	5
245	20240627	150500	119282950	9210	9210	9210	9210	0
246	20240627	150400	119282950	9210	9210	9210	9210	0
247	20240627	150300	119282950	9210	9210	9210	9210	0
248	20240627	150200	119282950	9210	9210	9210	9210	0
249	20240627	150100	119282950	9210	9210	9210	9210	11
250	20240627	150000	119181640	9180	9180	9180	9180	0
251	20240627	145900	119181640	9180	9180	9180	9180	0
252	20240627	145800	119181640	9180	9180	9180	9180	0
253	20240627	145700	119181640	9180	9180	9180	9180	0
254	20240627	145600	119181640	9180	9180	9180	9180	0
255	20240627	145500	119181640	9180	9180	9180	9180	0
256	20240627	145400	119181640	9180	9180	9180	9180	0
257	20240627	145300	119181640	9180	9180	9180	9180	0
258	20240627	145200	119181640	9180	9180	9180	9180	0
259	20240627	145100	119181640	9180	9180	9180	9180	5
260	20240627	145000	119135740	9170	9170	9170	9170	0
261	20240627	144900	119135740	9170	9170	9170	9170	0
262	20240627	144800	119135740	9170	9170	9170	9170	0
263	20240627	144700	119135740	9170	9170	9170	9170	0
264	20240627	144600	119135740	9170	9170	9170	9170	0
265	20240627	144500	119135740	9170	9170	9170	9170	0
266	20240627	144400	119135740	9170	9170	9170	9170	0
267	20240627	144300	119135740	9170	9170	9170	9170	0
268	20240627	144200	119135740	9170	9170	9170	9170	0
269	20240627	144100	119135740	9170	9170	9170	9170	0
270	20240627	144000	119135740	9170	9170	9170	9170	0
271	20240627	143900	119135740	9170	9170	9170	9170	0
272	20240627	143800	119135740	9170	9170	9170	9170	0
273	20240627	143700	119135740	9170	9170	9170	9170	0
274	20240627	143600	119135740	9170	9170	9170	9170	0
275	20240627	143500	119135740	9170	9170	9170	9170	0
276	20240627	143400	119135740	9170	9180	9180	9170	28
277	20240627	143300	118878950	9170	9170	9170	9170	0
278	20240627	143200	118878950	9170	9170	9170	9170	0
279	20240627	143100	118878950	9170	9170	9170	9170	0
280	20240627	143000	118878950	9170	9170	9170	9170	0
281	20240627	142900	118878950	9170	9170	9170	9170	0
282	20240627	142800	118878950	9170	9170	9170	9170	0
283	20240627	142700	118878950	9170	9180	9180	9170	50
284	20240627	142600	118420110	9180	9180	9180	9180	0
285	20240627	142500	118420110	9180	9180	9180	9180	0
286	20240627	142400	118420110	9180	9180	9180	9180	0
287	20240627	142300	118420110	9180	9180	9180	9180	0
288	20240627	142200	118420110	9180	9180	9180	9180	0
289	20240627	142100	118420110	9180	9180	9180	9180	0
290	20240627	142000	118420110	9180	9180	9180	9180	0
291	20240627	141900	118420110	9180	9180	9180	9180	0
292	20240627	141800	118420110	9180	9180	9180	9180	0
293	20240627	141700	118420110	9180	9180	9180	9180	0
294	20240627	141600	118420110	9180	9180	9180	9180	73
295	20240627	141500	117749970	9180	9180	9180	9180	6
296	20240627	141400	117694890	9180	9180	9180	9180	10
297	20240627	141300	117603090	9180	9180	9180	9180	10
298	20240627	141200	117511290	9190	9190	9190	9190	0
299	20240627	141100	117511290	9190	9190	9190	9190	0
300	20240627	141000	117511290	9190	9190	9190	9190	0
301	20240627	140900	117511290	9190	9190	9190	9190	5
302	20240627	140800	117465340	9200	9200	9200	9200	0
303	20240627	140700	117465340	9200	9200	9200	9200	2
304	20240627	140600	117446940	9200	9200	9200	9200	0
305	20240627	140500	117446940	9200	9200	9200	9200	0
306	20240627	140400	117446940	9200	9200	9200	9200	0
307	20240627	140300	117446940	9200	9200	9200	9200	0
308	20240627	140200	117446940	9200	9200	9200	9200	0
309	20240627	140100	117446940	9200	9200	9200	9200	0
310	20240627	140000	117446940	9200	9200	9200	9200	196
311	20240627	135900	115643740	9210	9210	9210	9210	0
312	20240627	135800	115643740	9210	9210	9210	9210	0
313	20240627	135700	115643740	9210	9210	9210	9210	0
314	20240627	135600	115643740	9210	9210	9210	9210	0
315	20240627	135500	115643740	9210	9210	9210	9210	0
316	20240627	135400	115643740	9210	9210	9210	9210	0
317	20240627	135300	115643740	9210	9210	9210	9210	0
318	20240627	135200	115643740	9210	9210	9210	9210	0
319	20240627	135100	115643740	9210	9210	9210	9210	0
320	20240627	135000	115643740	9210	9210	9210	9210	0
321	20240627	134900	115643740	9210	9210	9210	9210	0
322	20240627	134800	115643740	9210	9210	9210	9210	0
323	20240627	134700	115643740	9210	9210	9210	9210	0
324	20240627	134600	115643740	9210	9210	9210	9210	0
325	20240627	134500	115643740	9210	9210	9210	9210	0
326	20240627	134400	115643740	9210	9210	9210	9210	0
327	20240627	134300	115643740	9210	9210	9210	9210	1
328	20240627	134200	115634530	9200	9200	9200	9200	0
329	20240627	134100	115634530	9200	9200	9200	9200	0
330	20240627	134000	115634530	9200	9200	9200	9200	0
331	20240627	133900	115634530	9200	9200	9200	9200	0
332	20240627	133800	115634530	9200	9200	9200	9200	34
333	20240627	133700	115321730	9210	9210	9210	9210	0
334	20240627	133600	115321730	9210	9210	9210	9210	1
335	20240627	133500	115312520	9210	9210	9210	9210	0
336	20240627	133400	115312520	9210	9210	9210	9210	0
337	20240627	133300	115312520	9210	9210	9210	9210	2
338	20240627	133200	115294100	9230	9230	9230	9230	0
339	20240627	133100	115294100	9230	9230	9230	9230	0
340	20240627	133000	115294100	9230	9230	9230	9230	0
341	20240627	132900	115294100	9230	9230	9230	9230	0
342	20240627	132800	115294100	9230	9220	9230	9220	300
343	20240627	132700	112525120	9220	9220	9220	9220	1
344	20240627	132600	112515900	9220	9220	9220	9220	0
345	20240627	132500	112515900	9220	9220	9220	9220	0
346	20240627	132400	112515900	9220	9220	9220	9220	0
347	20240627	132300	112515900	9220	9220	9220	9220	0
348	20240627	132200	112515900	9220	9220	9220	9220	0
349	20240627	132100	112515900	9220	9220	9220	9220	0
350	20240627	132000	112515900	9220	9220	9220	9220	0
351	20240627	131900	112515900	9220	9220	9220	9220	1
352	20240627	131800	112506680	9220	9220	9220	9220	0
353	20240627	131700	112506680	9220	9220	9220	9220	0
354	20240627	131600	112506680	9220	9220	9220	9220	0
355	20240627	131500	112506680	9220	9220	9220	9220	0
356	20240627	131400	112506680	9220	9220	9220	9220	0
357	20240627	131300	112506680	9220	9220	9220	9220	0
358	20240627	131200	112506680	9220	9220	9220	9220	0
359	20240627	131100	112506680	9220	9220	9220	9220	0
360	20240627	131000	112506680	9220	9220	9220	9220	0
361	20240627	130900	112506680	9220	9220	9220	9220	0
362	20240627	130800	112506680	9220	9220	9220	9220	0
363	20240627	130700	112506680	9220	9220	9220	9220	0
364	20240627	130600	112506680	9220	9220	9220	9220	0
365	20240627	130500	112506680	9220	9220	9220	9220	0
366	20240627	130400	112506680	9220	9220	9220	9220	0
367	20240627	130300	112506680	9220	9220	9220	9220	0
368	20240627	130200	112506680	9220	9220	9220	9220	0
369	20240627	130100	112506680	9220	9220	9220	9220	0
370	20240627	130000	112506680	9220	9220	9220	9220	0
371	20240627	125900	112506680	9220	9220	9220	9220	0
372	20240627	125800	112506680	9220	9220	9220	9220	0
373	20240627	125700	112506680	9220	9220	9220	9220	0
374	20240627	125600	112506680	9220	9220	9220	9220	0
375	20240627	125500	112506680	9220	9220	9220	9220	0
376	20240627	125400	112506680	9220	9220	9220	9220	0
377	20240627	125300	112506680	9220	9220	9220	9220	0
378	20240627	125200	112506680	9220	9190	9220	9190	24
379	20240627	125100	112285820	9190	9190	9190	9190	6
380	20240627	125000	112230680	9220	9220	9220	9220	0
381	20240627	124900	112230680	9220	9220	9220	9220	0
382	20240627	124800	112230680	9220	9220	9220	9220	0
383	20240627	124700	112230680	9220	9220	9220	9220	0
384	20240627	124600	112230680	9220	9220	9220	9220	0
385	20240627	124500	112230680	9220	9220	9220	9220	0
386	20240627	124400	112230680	9220	9220	9220	9220	0
387	20240627	124300	112230680	9220	9220	9220	9220	0
388	20240627	124200	112230680	9220	9220	9220	9220	0
389	20240627	124100	112230680	9220	9220	9220	9220	0
390	20240627	124000	112230680	9220	9220	9220	9220	0
391	20240627	123900	112230680	9220	9220	9220	9220	0
392	20240627	123800	112230680	9220	9220	9220	9220	0
393	20240627	123700	112230680	9220	9220	9220	9220	0
394	20240627	123600	112230680	9220	9220	9220	9220	20
395	20240627	123500	112046280	9220	9220	9220	9220	0
396	20240627	123400	112046280	9220	9200	9220	9200	31
397	20240627	123300	111760790	9170	9170	9170	9170	0
398	20240627	123200	111760790	9170	9170	9170	9170	0
399	20240627	123100	111760790	9170	9170	9170	9170	0
400	20240627	123000	111760790	9170	9170	9170	9170	0
401	20240627	122900	111760790	9170	9170	9170	9170	0
402	20240627	122800	111760790	9170	9170	9170	9170	0
403	20240627	122700	111760790	9170	9170	9170	9170	0
404	20240627	122600	111760790	9170	9170	9170	9170	0
405	20240627	122500	111760790	9170	9170	9170	9170	0
406	20240627	122400	111760790	9170	9170	9170	9170	0
407	20240627	122300	111760790	9170	9170	9170	9170	0
408	20240627	122200	111760790	9170	9170	9170	9170	0
409	20240627	122100	111760790	9170	9170	9170	9170	0
410	20240627	122000	111760790	9170	9170	9170	9170	0
411	20240627	121900	111760790	9170	9170	9170	9170	0
412	20240627	121800	111760790	9170	9170	9170	9170	0
413	20240627	121700	111760790	9170	9170	9170	9170	0
414	20240627	121600	111760790	9170	9170	9170	9170	0
415	20240627	121500	111760790	9170	9170	9170	9170	0
416	20240627	121400	111760790	9170	9170	9170	9170	0
417	20240627	121300	111760790	9170	9170	9170	9170	0
418	20240627	121200	111760790	9170	9170	9170	9170	0
419	20240627	121100	111760790	9170	9170	9170	9170	0
420	20240627	121000	111760790	9170	9170	9170	9170	0
421	20240627	120900	111760790	9170	9170	9170	9170	0
422	20240627	120800	111760790	9170	9170	9170	9170	0
423	20240627	120700	111760790	9170	9170	9170	9170	0
424	20240627	120600	111760790	9170	9170	9170	9170	34
425	20240627	120500	111449010	9220	9170	9220	9170	10
426	20240627	120400	111357260	9160	9160	9160	9160	0
427	20240627	120300	111357260	9160	9160	9160	9160	0
428	20240627	120200	111357260	9160	9160	9160	9160	0
429	20240627	120100	111357260	9160	9160	9160	9160	0
430	20240627	120000	111357260	9160	9160	9160	9160	8
431	20240627	115900	111283980	9160	9160	9160	9160	8
432	20240627	115800	111210700	9160	9160	9160	9160	8
433	20240627	115700	111137420	9160	9170	9170	9160	15
434	20240627	115600	110999990	9170	9170	9170	9170	8
435	20240627	115500	110926630	9160	9160	9160	9160	16
436	20240627	115400	110780070	9160	9160	9160	9160	7
437	20240627	115300	110715950	9160	9170	9170	9160	16
438	20240627	115200	110569360	9160	9170	9170	9160	21
439	20240627	115100	110376920	9200	9200	9200	9200	0
440	20240627	115000	110376920	9200	9200	9200	9200	10
441	20240627	114900	110284920	9200	9200	9200	9200	7
442	20240627	114800	110220520	9200	9200	9200	9200	15
443	20240627	114700	110082520	9200	9200	9200	9200	8
444	20240627	114600	110008920	9200	9200	9200	9200	15
445	20240627	114500	109870920	9200	9200	9200	9200	8
446	20240627	114400	109797320	9200	9200	9200	9200	7
447	20240627	114300	109732920	9200	9200	9200	9200	16
448	20240627	114200	109585720	9200	9200	9200	9200	8
449	20240627	114100	109512120	9200	9200	9200	9200	14
450	20240627	114000	109383320	9200	9200	9200	9200	8
451	20240627	113900	109309720	9200	9200	9200	9200	26
452	20240627	113800	109070520	9200	9150	9200	9150	68
453	20240627	113700	108445320	9150	9150	9150	9150	16
454	20240627	113600	108298920	9150	9200	9200	9150	5007
455	20240627	113500	62471600	9200	9200	9200	9200	7
456	20240627	113400	62407200	9200	9170	9200	9160	28
457	20240627	113300	62149830	9170	9170	9170	9170	28
458	20240627	113200	61893070	9170	9170	9170	9170	23
459	20240627	113100	61682160	9170	9160	9170	9160	16
460	20240627	113000	61535520	9160	9160	9160	9160	7
461	20240627	112900	61471400	9200	9200	9200	9200	0
462	20240627	112800	61471400	9200	9150	9200	9150	404
463	20240627	112700	57756360	9150	9230	9230	9150	4803
464	20240627	112600	13667200	9230	9250	9250	9230	208
465	20240627	112500	11745670	9250	9250	9250	9250	15
466	20240627	112400	11606920	9250	9250	9250	9250	8
467	20240627	112300	11532920	9250	9250	9250	9250	16
468	20240627	112200	11384920	9250	9250	9250	9250	7
469	20240627	112100	11320170	9250	9250	9250	9250	16
470	20240627	112000	11172170	9250	9250	9250	9250	8
471	20240627	111900	11098170	9250	9250	9250	9250	16
472	20240627	111800	10950170	9250	9250	9250	9250	8
473	20240627	111700	10876170	9250	9250	9250	9250	16
474	20240627	111600	10728170	9250	9250	9250	9250	8
475	20240627	111500	10654170	9250	9250	9250	9250	7
476	20240627	111400	10589420	9250	9250	9250	9250	16
477	20240627	111300	10441420	9250	9250	9250	9250	7
478	20240627	111200	10376670	9250	9260	9260	9250	15
479	20240627	111100	10237910	9250	9250	9250	9250	8
480	20240627	111000	10163910	9250	9260	9260	9250	16
481	20240627	110900	10015870	9250	9250	9250	9250	8
482	20240627	110800	9941870	9240	9240	9240	9240	15
483	20240627	110700	9803270	9240	9240	9240	9240	8
484	20240627	110600	9729350	9240	9250	9250	9240	16
485	20240627	110500	9581480	9250	9250	9250	9250	8
486	20240627	110400	9507480	9250	9250	9250	9250	14
487	20240627	110300	9377980	9250	9250	9250	9250	8
488	20240627	110200	9303980	9250	9260	9260	9250	16
489	20240627	110100	9155960	9260	9260	9260	9260	7
490	20240627	110000	9091140	9260	9260	9260	9260	8
491	20240627	105900	9017060	9260	9260	9260	9260	23
492	20240627	105800	8804080	9270	9270	9270	9270	0
493	20240627	105700	8804080	9270	9280	9280	9270	15
494	20240627	105600	8664990	9280	9280	9280	9280	8
495	20240627	105500	8590750	9280	9290	9290	9280	16
496	20240627	105400	8442220	9290	9290	9290	9290	15
497	20240627	105300	8302870	9300	9310	9310	9300	271
498	20240627	105200	5780450	9310	9310	9310	9310	8
499	20240627	105100	5705970	9300	9300	9300	9300	8
500	20240627	105000	5631570	9300	9300	9300	9300	0
501	20240627	104900	5631570	9300	9300	9300	9300	0
502	20240627	104800	5631570	9300	9300	9300	9300	1
503	20240627	104700	5622270	9300	9300	9300	9300	0
504	20240627	104600	5622270	9300	9300	9300	9300	0
505	20240627	104500	5622270	9300	9300	9300	9300	0
506	20240627	104400	5622270	9300	9300	9300	9300	0
507	20240627	104300	5622270	9300	9300	9300	9300	0
508	20240627	104200	5622270	9300	9300	9300	9300	0
509	20240627	104100	5622270	9300	9300	9300	9300	0
510	20240627	104000	5622270	9300	9300	9300	9300	0
511	20240627	103900	5622270	9300	9300	9300	9300	0
512	20240627	103800	5622270	9300	9300	9300	9300	0
513	20240627	103700	5622270	9300	9300	9300	9300	0
514	20240627	103600	5622270	9300	9300	9300	9300	1
515	20240627	103500	5612970	9350	9350	9350	9350	0
516	20240627	103400	5612970	9350	9350	9350	9350	0
517	20240627	103300	5612970	9350	9350	9350	9350	0
518	20240627	103200	5612970	9350	9350	9350	9350	0
519	20240627	103100	5612970	9350	9350	9350	9350	0
520	20240627	103000	5612970	9350	9350	9350	9350	0
521	20240627	102900	5612970	9350	9350	9350	9350	0
522	20240627	102800	5612970	9350	9350	9350	9350	0
523	20240627	102700	5612970	9350	9350	9350	9350	0
524	20240627	102600	5612970	9350	9350	9350	9350	0
525	20240627	102500	5612970	9350	9350	9350	9350	0
526	20240627	102400	5612970	9350	9350	9350	9350	0
527	20240627	102300	5612970	9350	9350	9350	9350	0
528	20240627	102200	5612970	9350	9350	9350	9350	0
529	20240627	102100	5612970	9350	9350	9350	9350	0
530	20240627	102000	5612970	9350	9350	9350	9350	0
531	20240627	101900	5612970	9350	9350	9350	9350	0
532	20240627	101800	5612970	9350	9350	9350	9350	0
533	20240627	101700	5612970	9350	9350	9350	9350	0
534	20240627	101600	5612970	9350	9350	9350	9350	0
535	20240627	101500	5612970	9350	9350	9350	9350	0
536	20240627	101400	5612970	9350	9350	9350	9350	0
537	20240627	101300	5612970	9350	9330	9350	9330	112
538	20240627	101200	4566150	9310	9310	9310	9310	0
539	20240627	101100	4566150	9310	9310	9310	9310	0
540	20240627	101000	4566150	9310	9310	9310	9310	0
541	20240627	100900	4566150	9310	9310	9310	9310	0
542	20240627	100800	4566150	9310	9310	9310	9310	0
543	20240627	100700	4566150	9310	9310	9310	9310	0
544	20240627	100600	4566150	9310	9310	9310	9310	0
545	20240627	100500	4566150	9310	9310	9310	9310	1
546	20240627	100400	4556840	9310	9310	9310	9310	0
547	20240627	100300	4556840	9310	9310	9310	9310	0
548	20240627	100200	4556840	9310	9310	9310	9310	0
549	20240627	100100	4556840	9310	9310	9310	9310	0
550	20240627	100000	4556840	9310	9310	9310	9310	0
551	20240627	095900	4556840	9310	9310	9310	9310	0
552	20240627	095800	4556840	9310	9310	9310	9310	0
553	20240627	095700	4556840	9310	9310	9310	9310	0
554	20240627	095600	4556840	9310	9310	9310	9310	0
555	20240627	095500	4556840	9310	9310	9310	9310	0
556	20240627	095400	4556840	9310	9310	9310	9310	0
557	20240627	095300	4556840	9310	9310	9310	9310	4
558	20240627	095200	4519600	9320	9340	9340	9320	12
559	20240627	095100	4407640	9340	9340	9340	9340	0
560	20240627	095000	4407640	9340	9340	9340	9340	1
561	20240627	094900	4398300	9300	9300	9300	9300	0
562	20240627	094800	4398300	9300	9300	9300	9300	0
563	20240627	094700	4398300	9300	9300	9300	9300	0
564	20240627	094600	4398300	9300	9300	9300	9300	0
565	20240627	094500	4398300	9300	9300	9300	9300	0
566	20240627	094400	4398300	9300	9300	9300	9300	1
567	20240627	094300	4389000	9310	9310	9310	9310	0
568	20240627	094200	4389000	9310	9310	9310	9310	0
569	20240627	094100	4389000	9310	9310	9310	9310	0
570	20240627	094000	4389000	9310	9310	9310	9310	0
571	20240627	093900	4389000	9310	9340	9340	9310	10
572	20240627	093800	4295660	9290	9290	9290	9290	0
573	20240627	093700	4295660	9290	9290	9290	9290	0
574	20240627	093600	4295660	9290	9290	9290	9290	0
575	20240627	093500	4295660	9290	9290	9290	9290	0
576	20240627	093400	4295660	9290	9290	9290	9290	0
577	20240627	093300	4295660	9290	9290	9290	9290	0
578	20240627	093200	4295660	9290	9290	9290	9290	0
579	20240627	093100	4295660	9290	9290	9290	9290	0
580	20240627	093000	4295660	9290	9290	9290	9290	0
581	20240627	092900	4295660	9290	9290	9290	9290	0
582	20240627	092800	4295660	9290	9290	9290	9290	0
583	20240627	092700	4295660	9290	9290	9290	9290	0
584	20240627	092600	4295660	9290	9290	9290	9290	0
585	20240627	092500	4295660	9290	9290	9290	9290	0
586	20240627	092400	4295660	9290	9290	9290	9290	0
587	20240627	092300	4295660	9290	9290	9290	9290	0
588	20240627	092200	4295660	9290	9290	9290	9290	0
589	20240627	092100	4295660	9290	9290	9290	9290	0
590	20240627	092000	4295660	9290	9290	9290	9290	0
591	20240627	091900	4295660	9290	9290	9290	9290	0
592	20240627	091800	4295660	9290	9290	9290	9290	0
593	20240627	091700	4295660	9290	9290	9290	9290	0
594	20240627	091600	4295660	9290	9290	9290	9290	0
595	20240627	091500	4295660	9290	9290	9290	9290	0
596	20240627	091400	4295660	9290	9290	9290	9290	0
597	20240627	091300	4295660	9290	9290	9290	9290	0
598	20240627	091200	4295660	9290	9290	9290	9290	0
599	20240627	091100	4295660	9290	9290	9290	9290	0
600	20240627	091000	4295660	9290	9290	9290	9290	0
601	20240627	090900	4295660	9290	9280	9290	9280	203
602	20240627	090800	2409820	9360	9360	9360	9360	0
603	20240627	090700	2409820	9360	9360	9360	9360	0
604	20240627	090600	2409820	9360	9360	9360	9360	0
605	20240627	090500	2409820	9360	9360	9360	9360	0
606	20240627	090400	2409820	9360	9360	9360	9360	0
607	20240627	090300	2409820	9360	9360	9360	9360	0
608	20240627	090200	2409820	9360	9360	9360	9360	0
609	20240627	090100	2409820	9360	9300	9360	9300	239
610	20240627	090000	187060	9330	9390	9390	9330	20