KissMeData/067080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194600	636761930	9900	9900	9900	9900	1689
3	20240627	194500	636761930	9900	9900	9900	9900	0
4	20240627	194400	636761930	9900	9900	9900	9900	0
5	20240627	194300	636761930	9900	9900	9900	9900	0
6	20240627	194200	636761930	9900	9900	9900	9900	0
7	20240627	194100	636761930	9900	9900	9900	9900	0
8	20240627	194000	636761930	9900	9900	9900	9900	0
9	20240627	193900	636761930	9900	9900	9900	9900	0
10	20240627	193800	636761930	9900	9900	9900	9900	0
11	20240627	193700	636761930	9900	9900	9900	9900	0
12	20240627	193600	636761930	9900	9900	9900	9900	0
13	20240627	193500	636761930	9900	9900	9900	9900	0
14	20240627	193400	636761930	9900	9900	9900	9900	0
15	20240627	193300	636761930	9900	9900	9900	9900	0
16	20240627	193200	636761930	9900	9900	9900	9900	0
17	20240627	193100	636761930	9900	9900	9900	9900	0
18	20240627	193000	636761930	9900	9900	9900	9900	0
19	20240627	192900	636761930	9900	9900	9900	9900	0
20	20240627	192800	636761930	9900	9900	9900	9900	0
21	20240627	192700	636761930	9900	9900	9900	9900	0
22	20240627	192600	636761930	9900	9900	9900	9900	0
23	20240627	192500	636761930	9900	9900	9900	9900	0
24	20240627	192400	636761930	9900	9900	9900	9900	0
25	20240627	192300	636761930	9900	9900	9900	9900	0
26	20240627	192200	636761930	9900	9900	9900	9900	0
27	20240627	192100	636761930	9900	9900	9900	9900	0
28	20240627	192000	636761930	9900	9900	9900	9900	0
29	20240627	191900	636761930	9900	9900	9900	9900	0
30	20240627	191800	636761930	9900	9900	9900	9900	0
31	20240627	191700	636761930	9900	9900	9900	9900	0
32	20240627	191600	636761930	9900	9900	9900	9900	1689
33	20240627	191500	636761930	9900	9900	9900	9900	0
34	20240627	191400	636761930	9900	9900	9900	9900	0
35	20240627	191300	636761930	9900	9900	9900	9900	0
36	20240627	191200	636761930	9900	9900	9900	9900	0
37	20240627	191100	636761930	9900	9900	9900	9900	0
38	20240627	191000	636761930	9900	9900	9900	9900	0
39	20240627	190900	636761930	9900	9900	9900	9900	0
40	20240627	190800	636761930	9900	9900	9900	9900	0
41	20240627	190700	636761930	9900	9900	9900	9900	0
42	20240627	190600	636761930	9900	9900	9900	9900	0
43	20240627	190500	636761930	9900	9900	9900	9900	0
44	20240627	190400	636761930	9900	9900	9900	9900	0
45	20240627	190300	636761930	9900	9900	9900	9900	0
46	20240627	190200	636761930	9900	9900	9900	9900	0
47	20240627	190100	636761930	9900	9900	9900	9900	0
48	20240627	190000	636761930	9900	9900	9900	9900	0
49	20240627	185900	636761930	9900	9900	9900	9900	0
50	20240627	185800	636761930	9900	9900	9900	9900	0
51	20240627	185700	636761930	9900	9900	9900	9900	0
52	20240627	185600	636761930	9900	9900	9900	9900	0
53	20240627	185500	636761930	9900	9900	9900	9900	0
54	20240627	185400	636761930	9900	9900	9900	9900	0
55	20240627	185300	636761930	9900	9900	9900	9900	0
56	20240627	185200	636761930	9900	9900	9900	9900	0
57	20240627	185100	636761930	9900	9900	9900	9900	0
58	20240627	185000	636761930	9900	9900	9900	9900	0
59	20240627	184900	636761930	9900	9900	9900	9900	0
60	20240627	184800	636761930	9900	9900	9900	9900	0
61	20240627	184700	636761930	9900	9900	9900	9900	0
62	20240627	184600	636761930	9900	9900	9900	9900	1689
63	20240627	184500	636761930	9900	9900	9900	9900	0
64	20240627	184400	636761930	9900	9900	9900	9900	0
65	20240627	184300	636761930	9900	9900	9900	9900	0
66	20240627	184200	636761930	9900	9900	9900	9900	0
67	20240627	184100	636761930	9900	9900	9900	9900	0
68	20240627	184000	636761930	9900	9900	9900	9900	0
69	20240627	183900	636761930	9900	9900	9900	9900	0
70	20240627	183800	636761930	9900	9900	9900	9900	0
71	20240627	183700	636761930	9900	9900	9900	9900	0
72	20240627	183600	636761930	9900	9900	9900	9900	0
73	20240627	183500	636761930	9900	9900	9900	9900	0
74	20240627	183400	636761930	9900	9900	9900	9900	0
75	20240627	183300	636761930	9900	9900	9900	9900	0
76	20240627	183200	636761930	9900	9900	9900	9900	0
77	20240627	183100	636761930	9900	9900	9900	9900	0
78	20240627	183000	636761930	9900	9900	9900	9900	0
79	20240627	182900	636761930	9900	9900	9900	9900	0
80	20240627	182800	636761930	9900	9900	9900	9900	0
81	20240627	182700	636761930	9900	9900	9900	9900	0
82	20240627	182600	636761930	9900	9900	9900	9900	0
83	20240627	182500	636761930	9900	9900	9900	9900	0
84	20240627	182400	636761930	9900	9900	9900	9900	0
85	20240627	182300	636761930	9900	9900	9900	9900	0
86	20240627	182200	636761930	9900	9900	9900	9900	0
87	20240627	182100	636761930	9900	9900	9900	9900	0
88	20240627	182000	636761930	9900	9900	9900	9900	0
89	20240627	181900	636761930	9900	9900	9900	9900	0
90	20240627	181800	636761930	9900	9900	9900	9900	0
91	20240627	181700	636761930	9900	9900	9900	9900	0
92	20240627	181600	636761930	9900	9900	9900	9900	1689
93	20240627	181500	636761930	9900	9900	9900	9900	0
94	20240627	181400	636761930	9900	9900	9900	9900	0
95	20240627	181300	636761930	9900	9900	9900	9900	0
96	20240627	181200	636761930	9900	9900	9900	9900	0
97	20240627	181100	636761930	9900	9900	9900	9900	0
98	20240627	181000	636761930	9900	9900	9900	9900	0
99	20240627	180900	636761930	9900	9900	9900	9900	0
100	20240627	180800	636761930	9900	9900	9900	9900	0
101	20240627	180700	636761930	9900	9900	9900	9900	0
102	20240627	180600	636761930	9900	9900	9900	9900	0
103	20240627	180500	636761930	9900	9900	9900	9900	0
104	20240627	180400	636761930	9900	9900	9900	9900	0
105	20240627	180300	636761930	9900	9900	9900	9900	0
106	20240627	180200	636761930	9900	9900	9900	9900	0
107	20240627	180100	636761930	9900	9900	9900	9900	0
108	20240627	180000	636761930	9900	9900	9900	9900	0
109	20240627	175900	636761930	9900	9900	9900	9900	0
110	20240627	175800	636761930	9900	9900	9900	9900	0
111	20240627	175700	636761930	9900	9900	9900	9900	0
112	20240627	175600	636761930	9900	9900	9900	9900	0
113	20240627	175500	636761930	9900	9900	9900	9900	0
114	20240627	175400	636761930	9900	9900	9900	9900	0
115	20240627	175300	636761930	9900	9900	9900	9900	0
116	20240627	175200	636761930	9900	9900	9900	9900	0
117	20240627	175100	636761930	9900	9900	9900	9900	0
118	20240627	175000	636761930	9900	9900	9900	9900	0
119	20240627	174900	636761930	9900	9900	9900	9900	0
120	20240627	174800	636761930	9900	9900	9900	9900	0
121	20240627	174700	636761930	9900	9900	9900	9900	0
122	20240627	174600	636761930	9900	9900	9900	9900	1689
123	20240627	174500	636761930	9900	9900	9900	9900	0
124	20240627	174400	636761930	9900	9900	9900	9900	0
125	20240627	174300	636761930	9900	9900	9900	9900	0
126	20240627	174200	636761930	9900	9900	9900	9900	0
127	20240627	174100	636761930	9900	9900	9900	9900	0
128	20240627	174000	636761930	9900	9900	9900	9900	0
129	20240627	173900	636761930	9900	9900	9900	9900	0
130	20240627	173800	636761930	9900	9900	9900	9900	0
131	20240627	173700	636761930	9900	9900	9900	9900	0
132	20240627	173600	636761930	9900	9900	9900	9900	0
133	20240627	173500	636761930	9900	9900	9900	9900	0
134	20240627	173400	636761930	9900	9900	9900	9900	0
135	20240627	173300	636761930	9900	9900	9900	9900	0
136	20240627	173200	636761930	9900	9900	9900	9900	0
137	20240627	173100	636761930	9900	9900	9900	9900	0
138	20240627	173000	636761930	9900	9900	9900	9900	0
139	20240627	172900	636761930	9900	9900	9900	9900	0
140	20240627	172800	636761930	9900	9900	9900	9900	0
141	20240627	172700	636761930	9900	9900	9900	9900	0
142	20240627	172600	636761930	9900	9900	9900	9900	0
143	20240627	172500	636761930	9900	9900	9900	9900	0
144	20240627	172400	636761930	9900	9900	9900	9900	0
145	20240627	172300	636761930	9900	9900	9900	9900	0
146	20240627	172200	636761930	9900	9900	9900	9900	0
147	20240627	172100	636761930	9900	9900	9900	9900	0
148	20240627	172000	636761930	9900	9900	9900	9900	0
149	20240627	171900	636761930	9900	9900	9900	9900	0
150	20240627	171800	636761930	9900	9900	9900	9900	0
151	20240627	171700	636761930	9900	9900	9900	9900	0
152	20240627	171600	636761930	9900	9900	9900	9900	1689
153	20240627	171500	636761930	9900	9900	9900	9900	0
154	20240627	171400	636761930	9900	9900	9900	9900	0
155	20240627	171300	636761930	9900	9900	9900	9900	0
156	20240627	171200	636761930	9900	9900	9900	9900	0
157	20240627	171100	636761930	9900	9900	9900	9900	0
158	20240627	171000	636761930	9900	9900	9900	9900	0
159	20240627	170900	636761930	9900	9900	9900	9900	0
160	20240627	170800	636761930	9900	9900	9900	9900	0
161	20240627	170700	636761930	9900	9900	9900	9900	0
162	20240627	170600	636761930	9900	9900	9900	9900	0
163	20240627	170500	636761930	9900	9900	9900	9900	0
164	20240627	170400	636761930	9900	9900	9900	9900	0
165	20240627	170300	636761930	9900	9900	9900	9900	0
166	20240627	170200	636761930	9900	9900	9900	9900	0
167	20240627	170100	636761930	9900	9900	9900	9900	0
168	20240627	170000	636761930	9900	9900	9900	9900	0
169	20240627	165900	636761930	9900	9900	9900	9900	0
170	20240627	165800	636761930	9900	9900	9900	9900	0
171	20240627	165700	636761930	9900	9900	9900	9900	0
172	20240627	165600	636761930	9900	9900	9900	9900	0
173	20240627	165500	636761930	9900	9900	9900	9900	0
174	20240627	165400	636761930	9900	9900	9900	9900	0
175	20240627	165300	636761930	9900	9900	9900	9900	0
176	20240627	165200	636761930	9900	9900	9900	9900	0
177	20240627	165100	636761930	9900	9900	9900	9900	0
178	20240627	165000	636761930	9900	9900	9900	9900	0
179	20240627	164900	636761930	9900	9900	9900	9900	0
180	20240627	164800	636761930	9900	9900	9900	9900	0
181	20240627	164700	636761930	9900	9900	9900	9900	0
182	20240627	164600	636761930	9900	9900	9900	9900	1689
183	20240627	164500	636761930	9900	9900	9900	9900	0
184	20240627	164400	636761930	9900	9900	9900	9900	0
185	20240627	164300	636761930	9900	9900	9900	9900	0
186	20240627	164200	636761930	9900	9900	9900	9900	0
187	20240627	164100	636761930	9900	9900	9900	9900	0
188	20240627	164000	636761930	9900	9900	9900	9900	0
189	20240627	163900	636761930	9900	9900	9900	9900	0
190	20240627	163800	636761930	9900	9900	9900	9900	0
191	20240627	163700	636761930	9900	9900	9900	9900	0
192	20240627	163600	636761930	9900	9900	9900	9900	0
193	20240627	163500	636761930	9900	9900	9900	9900	0
194	20240627	163400	636761930	9900	9900	9900	9900	0
195	20240627	163300	636761930	9900	9900	9900	9900	0
196	20240627	163200	636761930	9900	9900	9900	9900	0
197	20240627	163100	636761930	9900	9900	9900	9900	0
198	20240627	163000	636761930	9900	9900	9900	9900	0
199	20240627	162900	636761930	9900	9900	9900	9900	0
200	20240627	162800	636761930	9900	9900	9900	9900	0
201	20240627	162700	636761930	9900	9900	9900	9900	0
202	20240627	162600	636761930	9900	9900	9900	9900	0
203	20240627	162500	636761930	9900	9900	9900	9900	0
204	20240627	162400	636761930	9900	9900	9900	9900	0
205	20240627	162300	636761930	9900	9900	9900	9900	0
206	20240627	162200	636761930	9900	9900	9900	9900	0
207	20240627	162100	636761930	9900	9900	9900	9900	0
208	20240627	162000	636761930	9900	9900	9900	9900	0
209	20240627	161900	636761930	9900	9900	9900	9900	0
210	20240627	161800	636761930	9900	9900	9900	9900	0
211	20240627	161700	636761930	9900	9900	9900	9900	0
212	20240627	161600	636761930	9900	9900	9900	9900	1689
213	20240627	161500	636761930	9900	9900	9900	9900	0
214	20240627	161400	636761930	9900	9900	9900	9900	0
215	20240627	161300	636761930	9900	9900	9900	9900	0
216	20240627	161200	636761930	9900	9900	9900	9900	0
217	20240627	161100	636761930	9900	9900	9900	9900	0
218	20240627	161000	636761930	9900	9900	9900	9900	0
219	20240627	160900	636761930	9900	9900	9900	9900	0
220	20240627	160800	636761930	9900	9900	9900	9900	0
221	20240627	160700	636761930	9900	9900	9900	9900	0
222	20240627	160600	636761930	9900	9900	9900	9900	0
223	20240627	160500	636761930	9900	9900	9900	9900	0
224	20240627	160400	636761930	9900	9900	9900	9900	0
225	20240627	160300	636761930	9900	9900	9900	9900	0
226	20240627	160200	636761930	9900	9900	9900	9900	0
227	20240627	160100	636761930	9900	9900	9900	9900	0
228	20240627	160000	636761930	9900	9900	9900	9900	0
229	20240627	155900	636761930	9900	9900	9900	9900	0
230	20240627	155800	636761930	9900	9900	9900	9900	0
231	20240627	155700	636761930	9900	9900	9900	9900	0
232	20240627	155600	636761930	9900	9900	9900	9900	0
233	20240627	155500	636761930	9900	9900	9900	9900	0
234	20240627	155400	636761930	9900	9900	9900	9900	0
235	20240627	155300	636761930	9900	9900	9900	9900	0
236	20240627	155200	636761930	9900	9900	9900	9900	0
237	20240627	155100	636761930	9900	9900	9900	9900	0
238	20240627	155000	636761930	9900	9900	9900	9900	0
239	20240627	154900	636761930	9900	9900	9900	9900	0
240	20240627	154800	636761930	9900	9900	9900	9900	0
241	20240627	154700	636761930	9900	9900	9900	9900	0
242	20240627	154600	636761930	9900	9900	9900	9900	1689
243	20240627	154500	636761930	9900	9900	9900	9900	0
244	20240627	154400	636761930	9900	9900	9900	9900	0
245	20240627	154300	636761930	9900	9900	9900	9900	0
246	20240627	154200	636761930	9900	9900	9900	9900	0
247	20240627	154100	636761930	9900	9900	9900	9900	0
248	20240627	154000	636761930	9900	9900	9900	9900	0
249	20240627	153900	636761930	9900	9900	9900	9900	0
250	20240627	153800	636761930	9900	9900	9900	9900	0
251	20240627	153700	636761930	9900	9900	9900	9900	0
252	20240627	153600	636761930	9900	9900	9900	9900	0
253	20240627	153500	636761930	9900	9900	9900	9900	0
254	20240627	153400	636761930	9900	9900	9900	9900	0
255	20240627	153300	636761930	9900	9900	9900	9900	0
256	20240627	153200	636761930	9900	9900	9900	9900	0
257	20240627	153100	636761930	9900	9900	9900	9900	0
258	20240627	153000	636761930	9900	9900	9900	9900	1689
259	20240627	152900	620040830	9900	9900	9900	9900	0
260	20240627	152800	620040830	9900	9900	9900	9900	0
261	20240627	152700	620040830	9900	9900	9900	9900	0
262	20240627	152600	620040830	9900	9900	9900	9900	0
263	20240627	152500	620040830	9900	9900	9900	9900	0
264	20240627	152400	620040830	9900	9900	9900	9900	0
265	20240627	152300	620040830	9900	9900	9900	9900	0
266	20240627	152200	620040830	9900	9900	9900	9900	0
267	20240627	152100	620040830	9900	9900	9900	9900	0
268	20240627	152000	620040830	9900	9900	9900	9900	0
269	20240627	151900	620040830	9900	9860	9900	9840	3316
270	20240627	151800	587296370	9880	9880	9880	9870	71
271	20240627	151700	586595390	9880	9880	9880	9880	1
272	20240627	151600	586585510	9890	9890	9890	9890	0
273	20240627	151500	586585510	9890	9880	9890	9880	113
274	20240627	151400	585469030	9890	9880	9890	9880	16
275	20240627	151300	585310930	9890	9890	9890	9890	0
276	20240627	151200	585310930	9890	9880	9890	9880	21
277	20240627	151100	585103440	9890	9890	9900	9880	92
278	20240627	151000	584193680	9900	9900	9900	9880	115
279	20240627	150900	583056490	9900	9900	9900	9890	32
280	20240627	150800	582739900	9900	9890	9900	9890	46
281	20240627	150700	582284950	9900	9870	9900	9860	360
282	20240627	150600	578735300	9900	9850	9900	9850	1279
283	20240627	150500	566099480	9840	9870	9880	9840	398
284	20240627	150400	562169300	9840	9840	9840	9840	0
285	20240627	150300	562169300	9840	9840	9840	9840	559
286	20240627	150200	556668740	9840	9840	9840	9840	1
287	20240627	150100	556658900	9880	9880	9880	9880	3
288	20240627	150000	556629260	9840	9860	9860	9840	160
289	20240627	145900	555053640	9870	9870	9870	9870	1
290	20240627	145800	555043770	9840	9860	9860	9840	9
291	20240627	145700	554955060	9880	9880	9880	9880	9
292	20240627	145600	554866140	9880	9890	9890	9860	1378
293	20240627	145500	541274790	9900	9900	9900	9900	1
294	20240627	145400	541264890	9910	9910	9910	9910	0
295	20240627	145300	541264890	9910	9910	9910	9910	0
296	20240627	145200	541264890	9910	9910	9910	9910	3
297	20240627	145100	541235160	9910	9910	9910	9910	0
298	20240627	145000	541235160	9910	9910	9910	9910	3
299	20240627	144900	541205430	9910	9910	9910	9910	2
300	20240627	144800	541185610	9920	9910	9920	9910	3
301	20240627	144700	541155860	9920	9900	9920	9860	188
302	20240627	144600	539300990	9920	9920	9920	9920	4
303	20240627	144500	539261310	9920	9920	9920	9910	25
304	20240627	144400	539013510	9920	9920	9920	9920	8
305	20240627	144300	538934150	9910	9910	9910	9910	91
306	20240627	144200	538032340	9910	9910	9910	9910	12
307	20240627	144100	537913420	9910	9890	9910	9890	814
308	20240627	144000	529862800	9910	9910	9910	9910	12
309	20240627	143900	529743880	9910	9910	9910	9910	7
310	20240627	143800	529674510	9910	9910	9910	9910	0
311	20240627	143700	529674510	9910	9910	9910	9910	10
312	20240627	143600	529575410	9910	9910	9910	9890	38
313	20240627	143500	529199380	9920	9920	9920	9920	6
314	20240627	143400	529139860	9920	9920	9920	9920	18
315	20240627	143300	528961300	9920	9920	9920	9920	34
316	20240627	143200	528624020	9920	9920	9920	9920	78
317	20240627	143100	527850260	9920	9890	9920	9890	693
318	20240627	143000	520988180	9900	9900	9900	9900	102
319	20240627	142900	519978380	9900	9880	9900	9880	350
320	20240627	142800	516516960	9890	9870	9890	9870	108
321	20240627	142700	515449650	9870	9850	9870	9850	647
322	20240627	142600	509072410	9860	9860	9860	9850	43
323	20240627	142500	508648440	9860	9850	9860	9850	24
324	20240627	142400	508412030	9860	9860	9860	9860	0
325	20240627	142300	508412030	9860	9850	9870	9790	933
326	20240627	142200	499219240	9860	9810	9860	9790	298
327	20240627	142100	496298360	9860	9850	9860	9810	326
328	20240627	142000	493097550	9850	9850	9850	9850	0
329	20240627	141900	493097550	9850	9830	9850	9830	85
330	20240627	141800	492261980	9860	9860	9860	9860	0
331	20240627	141700	492261980	9860	9840	9860	9840	173
332	20240627	141600	490559640	9860	9860	9860	9860	0
333	20240627	141500	490559640	9860	9860	9860	9860	0
334	20240627	141400	490559640	9860	9850	9860	9850	22
335	20240627	141300	490342920	9860	9850	9860	9850	131
336	20240627	141200	489052550	9860	9860	9860	9860	0
337	20240627	141100	489052550	9860	9860	9860	9860	0
338	20240627	141000	489052550	9860	9860	9860	9860	2
339	20240627	140900	489032830	9870	9870	9870	9870	0
340	20240627	140800	489032830	9870	9870	9870	9870	102
341	20240627	140700	488026090	9870	9850	9870	9850	437
342	20240627	140600	483721450	9850	9850	9850	9850	0
343	20240627	140500	483721450	9850	9850	9850	9850	0
344	20240627	140400	483721450	9850	9850	9850	9850	0
345	20240627	140300	483721450	9850	9850	9850	9850	0
346	20240627	140200	483721450	9850	9850	9850	9850	0
347	20240627	140100	483721450	9850	9850	9850	9850	0
348	20240627	140000	483721450	9850	9800	9850	9790	2171
349	20240627	135900	462396240	9810	9810	9810	9810	0
350	20240627	135800	462396240	9810	9800	9810	9800	168
351	20240627	135700	460749830	9800	9800	9800	9800	72
352	20240627	135600	460044230	9800	9780	9800	9780	381
353	20240627	135500	456318010	9800	9780	9800	9780	21
354	20240627	135400	456112610	9810	9810	9810	9810	0
355	20240627	135300	456112610	9810	9810	9810	9810	0
356	20240627	135200	456112610	9810	9780	9810	9780	1457
357	20240627	135100	441853360	9780	9790	9790	9770	881
358	20240627	135000	433237460	9800	9800	9810	9790	27
359	20240627	134900	432972900	9790	9800	9800	9790	21
360	20240627	134800	432767300	9810	9810	9810	9810	243
361	20240627	134700	430383470	9810	9810	9810	9780	290
362	20240627	134600	427546020	9820	9820	9820	9820	0
363	20240627	134500	427546020	9820	9820	9820	9820	1
364	20240627	134400	427536200	9790	9810	9810	9790	579
365	20240627	134300	421866560	9830	9830	9830	9830	0
366	20240627	134200	421866560	9830	9830	9830	9830	0
367	20240627	134100	421866560	9830	9830	9830	9830	0
368	20240627	134000	421866560	9830	9830	9830	9830	0
369	20240627	133900	421866560	9830	9830	9830	9830	0
370	20240627	133800	421866560	9830	9830	9830	9830	0
371	20240627	133700	421866560	9830	9830	9830	9830	0
372	20240627	133600	421866560	9830	9830	9830	9830	0
373	20240627	133500	421866560	9830	9830	9830	9820	87
374	20240627	133400	421012190	9820	9820	9820	9820	61
375	20240627	133300	420413170	9830	9820	9830	9800	127
376	20240627	133200	419166520	9830	9830	9830	9830	0
377	20240627	133100	419166520	9830	9830	9830	9830	1
378	20240627	133000	419156690	9830	9820	9830	9810	156
379	20240627	132900	417625320	9820	9820	9820	9820	0
380	20240627	132800	417625320	9820	9820	9820	9820	1
381	20240627	132700	417615500	9820	9820	9820	9820	120
382	20240627	132600	416437100	9820	9820	9820	9820	0
383	20240627	132500	416437100	9820	9830	9830	9820	2
384	20240627	132400	416417450	9830	9830	9830	9830	0
385	20240627	132300	416417450	9830	9830	9830	9830	100
386	20240627	132200	415434450	9840	9840	9840	9840	0
387	20240627	132100	415434450	9840	9840	9840	9840	0
388	20240627	132000	415434450	9840	9840	9840	9840	0
389	20240627	131900	415434450	9840	9820	9840	9820	500
390	20240627	131800	410521300	9820	9820	9820	9820	0
391	20240627	131700	410521300	9820	9820	9820	9820	0
392	20240627	131600	410521300	9820	9820	9820	9820	1
393	20240627	131500	410511480	9790	9790	9790	9790	48
394	20240627	131400	410041560	9830	9830	9830	9830	0
395	20240627	131300	410041560	9830	9830	9830	9830	0
396	20240627	131200	410041560	9830	9790	9830	9790	49
397	20240627	131100	409561810	9830	9800	9830	9790	225
398	20240627	131000	407353810	9800	9800	9800	9800	2
399	20240627	130900	407334210	9830	9820	9830	9800	501
400	20240627	130800	402422310	9840	9840	9840	9840	0
401	20240627	130700	402422310	9840	9840	9840	9840	0
402	20240627	130600	402422310	9840	9840	9840	9840	0
403	20240627	130500	402422310	9840	9840	9840	9840	0
404	20240627	130400	402422310	9840	9840	9840	9840	0
405	20240627	130300	402422310	9840	9840	9840	9840	0
406	20240627	130200	402422310	9840	9840	9840	9840	0
407	20240627	130100	402422310	9840	9840	9840	9840	0
408	20240627	130000	402422310	9840	9840	9840	9840	0
409	20240627	125900	402422310	9840	9840	9840	9840	0
410	20240627	125800	402422310	9840	9840	9840	9840	0
411	20240627	125700	402422310	9840	9840	9840	9840	0
412	20240627	125600	402422310	9840	9840	9840	9840	0
413	20240627	125500	402422310	9840	9830	9840	9770	2901
414	20240627	125400	374013480	9840	9840	9840	9840	0
415	20240627	125300	374013480	9840	9840	9840	9840	50
416	20240627	125200	373521480	9840	9840	9840	9840	0
417	20240627	125100	373521480	9840	9840	9840	9840	0
418	20240627	125000	373521480	9840	9840	9840	9840	0
419	20240627	124900	373521480	9840	9840	9840	9840	5
420	20240627	124800	373472280	9840	9840	9840	9840	0
421	20240627	124700	373472280	9840	9840	9840	9840	0
422	20240627	124600	373472280	9840	9830	9840	9830	101
423	20240627	124500	372479440	9830	9830	9830	9830	22
424	20240627	124400	372263180	9840	9830	9840	9830	300
425	20240627	124300	369314170	9830	9830	9830	9830	0
426	20240627	124200	369314170	9830	9830	9830	9830	10
427	20240627	124100	369215870	9830	9830	9830	9830	0
428	20240627	124000	369215870	9830	9830	9830	9830	1
429	20240627	123900	369206040	9820	9820	9820	9820	0
430	20240627	123800	369206040	9820	9820	9820	9820	0
431	20240627	123700	369206040	9820	9820	9820	9820	0
432	20240627	123600	369206040	9820	9820	9820	9820	0
433	20240627	123500	369206040	9820	9820	9820	9820	0
434	20240627	123400	369206040	9820	9820	9820	9820	0
435	20240627	123300	369206040	9820	9820	9820	9820	0
436	20240627	123200	369206040	9820	9820	9820	9820	0
437	20240627	123100	369206040	9820	9820	9820	9820	0
438	20240627	123000	369206040	9820	9820	9820	9820	69
439	20240627	122900	368528460	9820	9820	9820	9820	209
440	20240627	122800	366476080	9820	9820	9820	9820	1
441	20240627	122700	366466260	9830	9830	9830	9830	41
442	20240627	122600	366063230	9840	9840	9840	9840	0
443	20240627	122500	366063230	9840	9840	9840	9840	0
444	20240627	122400	366063230	9840	9840	9840	9840	3
445	20240627	122300	366033710	9830	9830	9830	9830	300
446	20240627	122200	363084710	9830	9830	9830	9830	55
447	20240627	122100	362544060	9830	9820	9830	9820	21
448	20240627	122000	362337830	9840	9840	9840	9840	0
449	20240627	121900	362337830	9840	9830	9840	9830	56
450	20240627	121800	361787340	9830	9820	9830	9820	21
451	20240627	121700	361581110	9840	9840	9840	9830	41
452	20240627	121600	361177870	9840	9840	9840	9840	0
453	20240627	121500	361177870	9840	9840	9840	9840	0
454	20240627	121400	361177870	9840	9840	9840	9840	0
455	20240627	121300	361177870	9840	9840	9840	9840	0
456	20240627	121200	361177870	9840	9840	9840	9840	0
457	20240627	121100	361177870	9840	9840	9840	9840	200
458	20240627	121000	359209870	9840	9830	9840	9830	311
459	20240627	120900	356152730	9830	9820	9830	9820	380
460	20240627	120800	352421120	9830	9830	9830	9830	1
461	20240627	120700	352411290	9800	9810	9810	9800	918
462	20240627	120600	343412420	9830	9830	9830	9830	0
463	20240627	120500	343412420	9830	9830	9830	9830	0
464	20240627	120400	343412420	9830	9830	9830	9830	0
465	20240627	120300	343412420	9830	9830	9830	9830	0
466	20240627	120200	343412420	9830	9830	9830	9830	0
467	20240627	120100	343412420	9830	9820	9830	9810	801
468	20240627	120000	335550820	9830	9820	9830	9820	26
469	20240627	115900	335295490	9830	9830	9830	9830	21
470	20240627	115800	335089060	9830	9820	9830	9820	202
471	20240627	115700	333105400	9830	9830	9830	9830	0
472	20240627	115600	333105400	9830	9830	9830	9830	0
473	20240627	115500	333105400	9830	9830	9830	9830	0
474	20240627	115400	333105400	9830	9830	9830	9830	0
475	20240627	115300	333105400	9830	9830	9830	9830	0
476	20240627	115200	333105400	9830	9830	9830	9830	6
477	20240627	115100	333046420	9830	9830	9830	9830	0
478	20240627	115000	333046420	9830	9830	9830	9830	10
479	20240627	114900	332948120	9830	9830	9830	9830	0
480	20240627	114800	332948120	9830	9830	9830	9830	0
481	20240627	114700	332948120	9830	9830	9830	9830	0
482	20240627	114600	332948120	9830	9830	9830	9830	0
483	20240627	114500	332948120	9830	9830	9830	9830	0
484	20240627	114400	332948120	9830	9830	9830	9830	0
485	20240627	114300	332948120	9830	9810	9830	9810	12
486	20240627	114200	332830180	9830	9830	9830	9830	0
487	20240627	114100	332830180	9830	9830	9830	9830	121
488	20240627	114000	331640750	9830	9820	9830	9800	1208
489	20240627	113900	319780110	9850	9850	9850	9850	0
490	20240627	113800	319780110	9850	9850	9850	9850	0
491	20240627	113700	319780110	9850	9850	9850	9850	0
492	20240627	113600	319780110	9850	9850	9850	9850	1
493	20240627	113500	319770260	9840	9800	9840	9800	1001
494	20240627	113400	309960420	9840	9840	9840	9840	101
495	20240627	113300	308966580	9800	9830	9830	9800	1300
496	20240627	113200	296211380	9840	9840	9840	9840	0
497	20240627	113100	296211380	9840	9840	9840	9840	0
498	20240627	113000	296211380	9840	9840	9840	9840	2
499	20240627	112900	296191700	9840	9840	9840	9840	0
500	20240627	112800	296191700	9840	9840	9840	9840	0
501	20240627	112700	296191700	9840	9840	9840	9840	0
502	20240627	112600	296191700	9840	9830	9840	9830	161
503	20240627	112500	294609060	9850	9850	9850	9850	0
504	20240627	112400	294609060	9850	9850	9850	9850	0
505	20240627	112300	294609060	9850	9850	9850	9850	0
506	20240627	112200	294609060	9850	9850	9850	9850	1
507	20240627	112100	294599210	9860	9860	9860	9860	0
508	20240627	112000	294599210	9860	9840	9860	9840	328
509	20240627	111900	291371670	9860	9860	9860	9860	7
510	20240627	111800	291302650	9860	9860	9860	9850	5
511	20240627	111700	291253370	9860	9850	9860	9850	396
512	20240627	111600	287352760	9860	9860	9860	9860	101
513	20240627	111500	286356900	9860	9850	9860	9850	26
514	20240627	111400	286100790	9870	9870	9870	9870	0
515	20240627	111300	286100790	9870	9870	9870	9870	0
516	20240627	111200	286100790	9870	9870	9870	9870	0
517	20240627	111100	286100790	9870	9860	9870	9860	3
518	20240627	111000	286071190	9870	9860	9870	9860	1005
519	20240627	110900	276161840	9860	9860	9860	9860	0
520	20240627	110800	276161840	9860	9860	9860	9860	0
521	20240627	110700	276161840	9860	9860	9860	9860	1
522	20240627	110600	276151980	9830	9830	9830	9830	0
523	20240627	110500	276151980	9830	9830	9830	9830	0
524	20240627	110400	276151980	9830	9830	9830	9830	0
525	20240627	110300	276151980	9830	9830	9830	9830	0
526	20240627	110200	276151980	9830	9830	9830	9830	0
527	20240627	110100	276151980	9830	9830	9830	9830	0
528	20240627	110000	276151980	9830	9830	9830	9830	500
529	20240627	105900	271236980	9850	9840	9850	9840	10
530	20240627	105800	271138530	9850	9850	9850	9850	109
531	20240627	105700	270064880	9850	9850	9850	9850	0
532	20240627	105600	270064880	9850	9850	9850	9850	0
533	20240627	105500	270064880	9850	9850	9850	9850	2
534	20240627	105400	270045180	9860	9850	9860	9850	100
535	20240627	105300	269059250	9860	9860	9860	9860	200
536	20240627	105200	267087250	9860	9860	9860	9860	1
537	20240627	105100	267077390	9850	9850	9850	9850	1
538	20240627	105000	267067540	9860	9860	9860	9860	0
539	20240627	104900	267067540	9860	9860	9860	9860	3
540	20240627	104800	267037960	9870	9870	9870	9870	0
541	20240627	104700	267037960	9870	9870	9870	9870	1
542	20240627	104600	267028090	9870	9870	9870	9870	179
543	20240627	104500	265261360	9870	9870	9870	9870	0
544	20240627	104400	265261360	9870	9870	9870	9870	0
545	20240627	104300	265261360	9870	9870	9870	9870	0
546	20240627	104200	265261360	9870	9870	9870	9870	0
547	20240627	104100	265261360	9870	9870	9870	9870	1
548	20240627	104000	265251490	9860	9860	9860	9860	17
549	20240627	103900	265083870	9860	9860	9860	9860	1
550	20240627	103800	265074010	9840	9850	9850	9840	8
551	20240627	103700	264995220	9880	9880	9880	9880	0
552	20240627	103600	264995220	9880	9880	9880	9880	0
553	20240627	103500	264995220	9880	9880	9880	9880	0
554	20240627	103400	264995220	9880	9880	9880	9880	0
555	20240627	103300	264995220	9880	9880	9880	9880	0
556	20240627	103200	264995220	9880	9880	9880	9880	0
557	20240627	103100	264995220	9880	9880	9880	9880	2
558	20240627	103000	264975460	9800	9850	9870	9800	1494
559	20240627	102900	250281700	9850	9830	9850	9830	11
560	20240627	102800	250173390	9830	9860	9860	9800	6610
561	20240627	102700	185322100	9840	9840	9840	9840	300
562	20240627	102600	182370100	9840	9830	9840	9830	52
563	20240627	102500	181858920	9840	9840	9840	9840	150
564	20240627	102400	180382920	9830	9840	9840	9830	454
565	20240627	102300	175920040	9840	9840	9840	9840	0
566	20240627	102200	175920040	9840	9840	9840	9840	0
567	20240627	102100	175920040	9840	9840	9840	9840	51
568	20240627	102000	175418200	9850	9850	9850	9850	0
569	20240627	101900	175418200	9850	9850	9850	9850	0
570	20240627	101800	175418200	9850	9850	9850	9850	9
571	20240627	101700	175329550	9850	9850	9850	9850	1
572	20240627	101600	175319700	9830	9830	9830	9830	200
573	20240627	101500	173353700	9850	9850	9850	9850	151
574	20240627	101400	171866350	9830	9830	9830	9830	200
575	20240627	101300	169900350	9840	9840	9840	9840	101
576	20240627	101200	168906510	9830	9840	9840	9830	506
577	20240627	101100	163932470	9830	9830	9830	9830	700
578	20240627	101000	157051470	9830	9840	9840	9830	181
579	20240627	100900	155272220	9830	9840	9840	9830	73
580	20240627	100800	154554130	9840	9840	9840	9840	25
581	20240627	100700	154308130	9830	9830	9830	9830	1
582	20240627	100600	154298300	9860	9860	9860	9860	6
583	20240627	100500	154239140	9860	9860	9860	9860	7
584	20240627	100400	154170120	9860	9860	9860	9860	5
585	20240627	100300	154120820	9860	9860	9860	9860	12
586	20240627	100200	154002500	9860	9850	9860	9840	96
587	20240627	100100	153057830	9870	9870	9870	9870	50
588	20240627	100000	152564330	9870	9880	9880	9870	4
589	20240627	095900	152524840	9860	9860	9860	9860	1
590	20240627	095800	152514980	9880	9880	9880	9880	1
591	20240627	095700	152505100	9870	9880	9880	9870	3
592	20240627	095600	152475480	9830	9900	9900	9830	3001
593	20240627	095500	122946870	9910	9910	9910	9910	0
594	20240627	095400	122946870	9910	9900	9910	9860	50
595	20240627	095300	122453370	9890	9900	9900	9890	2
596	20240627	095200	122433580	9910	9890	9910	9890	63
597	20240627	095100	121809480	9890	9900	9900	9890	92
598	20240627	095000	120899580	9900	9900	9900	9900	1
599	20240627	094900	120889680	9900	9890	9900	9890	115
600	20240627	094800	119751330	9900	9900	9900	9900	6
601	20240627	094700	119691930	9890	9890	9890	9890	51
602	20240627	094600	119187540	9900	9900	9900	9900	0
603	20240627	094500	119187540	9900	9900	9900	9900	12
604	20240627	094400	119068740	9900	9900	9900	9900	14
605	20240627	094300	118930140	9910	9910	9910	9910	2
606	20240627	094200	118910320	9910	9910	9910	9910	6
607	20240627	094100	118850860	9900	9900	9900	9900	1
608	20240627	094000	118840960	9900	9900	9900	9900	1
609	20240627	093900	118831060	9900	9900	9900	9900	1
610	20240627	093800	118821160	9890	9900	9900	9890	51
611	20240627	093700	118316760	9890	9860	9900	9860	3
612	20240627	093600	118287110	9910	9880	9910	9870	191
613	20240627	093500	116396720	9870	9870	9870	9870	3
614	20240627	093400	116367110	9880	9880	9880	9880	1
615	20240627	093300	116357230	9870	9880	9880	9870	3
616	20240627	093200	116327600	9840	9880	9880	9840	51
617	20240627	093100	115825720	9850	9860	9880	9850	20
618	20240627	093000	115628510	9860	9860	9860	9860	1
619	20240627	092900	115618650	9830	9860	9860	9830	51
620	20240627	092800	115115820	9870	9870	9870	9870	45
621	20240627	092700	114671670	9870	9870	9870	9870	0
622	20240627	092600	114671670	9870	9840	9870	9830	331
623	20240627	092500	111417870	9840	9840	9840	9840	1
624	20240627	092400	111408030	9880	9880	9880	9880	0
625	20240627	092300	111408030	9880	9830	9880	9830	138
626	20240627	092200	110045960	9830	9860	9860	9830	1050
627	20240627	092100	99715050	9930	9930	9930	9930	232
628	20240627	092000	97411290	9940	9940	9940	9940	1
629	20240627	091900	97401350	9860	9930	9930	9860	508
630	20240627	091800	92382800	9940	9940	9940	9940	0
631	20240627	091700	92382800	9940	9940	9940	9940	1
632	20240627	091600	92372860	9930	9910	9930	9910	36
633	20240627	091500	92015480	9910	9910	9910	9910	1
634	20240627	091400	92005570	9950	9940	9950	9940	949
635	20240627	091300	82566980	9940	9920	9940	9910	574
636	20240627	091200	76867350	9920	9920	9920	9920	8
637	20240627	091100	76787990	9920	9910	9920	9910	281
638	20240627	091000	74000740	9910	9910	9910	9910	1
639	20240627	090900	73990830	9890	9880	9910	9880	2153
640	20240627	090800	52697580	9820	9870	9880	9820	1869
641	20240627	090700	34254190	9870	9870	9870	9830	703
642	20240627	090600	27322040	9870	9870	9870	9870	804
643	20240627	090500	19386560	9880	9880	9880	9880	0
644	20240627	090400	19386560	9880	9830	9880	9830	455
645	20240627	090300	14903820	9830	9830	9830	9830	1
646	20240627	090200	14893990	9820	9830	9830	9820	141
647	20240627	090100	13508320	9860	9860	9860	9860	500
648	20240627	090000	8578320	9810	9860	9860	9810	872