KissMeData/036010/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191900	323023340	9130	9130	9130	9130	3181
3	20240627	191800	323023340	9130	9130	9130	9130	0
4	20240627	191700	323023340	9130	9130	9130	9130	0
5	20240627	191600	323023340	9130	9130	9130	9130	0
6	20240627	191500	323023340	9130	9130	9130	9130	0
7	20240627	191400	323023340	9130	9130	9130	9130	0
8	20240627	191300	323023340	9130	9130	9130	9130	0
9	20240627	191200	323023340	9130	9130	9130	9130	0
10	20240627	191100	323023340	9130	9130	9130	9130	0
11	20240627	191000	323023340	9130	9130	9130	9130	0
12	20240627	190900	323023340	9130	9130	9130	9130	0
13	20240627	190800	323023340	9130	9130	9130	9130	0
14	20240627	190700	323023340	9130	9130	9130	9130	0
15	20240627	190600	323023340	9130	9130	9130	9130	0
16	20240627	190500	323023340	9130	9130	9130	9130	0
17	20240627	190400	323023340	9130	9130	9130	9130	0
18	20240627	190300	323023340	9130	9130	9130	9130	0
19	20240627	190200	323023340	9130	9130	9130	9130	0
20	20240627	190100	323023340	9130	9130	9130	9130	0
21	20240627	190000	323023340	9130	9130	9130	9130	0
22	20240627	185900	323023340	9130	9130	9130	9130	0
23	20240627	185800	323023340	9130	9130	9130	9130	0
24	20240627	185700	323023340	9130	9130	9130	9130	0
25	20240627	185600	323023340	9130	9130	9130	9130	0
26	20240627	185500	323023340	9130	9130	9130	9130	0
27	20240627	185400	323023340	9130	9130	9130	9130	0
28	20240627	185300	323023340	9130	9130	9130	9130	0
29	20240627	185200	323023340	9130	9130	9130	9130	0
30	20240627	185100	323023340	9130	9130	9130	9130	0
31	20240627	185000	323023340	9130	9130	9130	9130	0
32	20240627	184900	323023340	9130	9130	9130	9130	3181
33	20240627	184800	323023340	9130	9130	9130	9130	0
34	20240627	184700	323023340	9130	9130	9130	9130	0
35	20240627	184600	323023340	9130	9130	9130	9130	0
36	20240627	184500	323023340	9130	9130	9130	9130	0
37	20240627	184400	323023340	9130	9130	9130	9130	0
38	20240627	184300	323023340	9130	9130	9130	9130	0
39	20240627	184200	323023340	9130	9130	9130	9130	0
40	20240627	184100	323023340	9130	9130	9130	9130	0
41	20240627	184000	323023340	9130	9130	9130	9130	0
42	20240627	183900	323023340	9130	9130	9130	9130	0
43	20240627	183800	323023340	9130	9130	9130	9130	0
44	20240627	183700	323023340	9130	9130	9130	9130	0
45	20240627	183600	323023340	9130	9130	9130	9130	0
46	20240627	183500	323023340	9130	9130	9130	9130	0
47	20240627	183400	323023340	9130	9130	9130	9130	0
48	20240627	183300	323023340	9130	9130	9130	9130	0
49	20240627	183200	323023340	9130	9130	9130	9130	0
50	20240627	183100	323023340	9130	9130	9130	9130	0
51	20240627	183000	323023340	9130	9130	9130	9130	0
52	20240627	182900	323023340	9130	9130	9130	9130	0
53	20240627	182800	323023340	9130	9130	9130	9130	0
54	20240627	182700	323023340	9130	9130	9130	9130	0
55	20240627	182600	323023340	9130	9130	9130	9130	0
56	20240627	182500	323023340	9130	9130	9130	9130	0
57	20240627	182400	323023340	9130	9130	9130	9130	0
58	20240627	182300	323023340	9130	9130	9130	9130	0
59	20240627	182200	323023340	9130	9130	9130	9130	0
60	20240627	182100	323023340	9130	9130	9130	9130	0
61	20240627	182000	323023340	9130	9130	9130	9130	0
62	20240627	181900	323023340	9130	9130	9130	9130	3181
63	20240627	181800	323023340	9130	9130	9130	9130	0
64	20240627	181700	323023340	9130	9130	9130	9130	0
65	20240627	181600	323023340	9130	9130	9130	9130	0
66	20240627	181500	323023340	9130	9130	9130	9130	0
67	20240627	181400	323023340	9130	9130	9130	9130	0
68	20240627	181300	323023340	9130	9130	9130	9130	0
69	20240627	181200	323023340	9130	9130	9130	9130	0
70	20240627	181100	323023340	9130	9130	9130	9130	0
71	20240627	181000	323023340	9130	9130	9130	9130	0
72	20240627	180900	323023340	9130	9130	9130	9130	0
73	20240627	180800	323023340	9130	9130	9130	9130	0
74	20240627	180700	323023340	9130	9130	9130	9130	0
75	20240627	180600	323023340	9130	9130	9130	9130	0
76	20240627	180500	323023340	9130	9130	9130	9130	0
77	20240627	180400	323023340	9130	9130	9130	9130	0
78	20240627	180300	323023340	9130	9130	9130	9130	0
79	20240627	180200	323023340	9130	9130	9130	9130	0
80	20240627	180100	323023340	9130	9130	9130	9130	0
81	20240627	180000	323023340	9130	9130	9130	9130	0
82	20240627	175900	323023340	9130	9130	9130	9130	0
83	20240627	175800	323023340	9130	9130	9130	9130	0
84	20240627	175700	323023340	9130	9130	9130	9130	0
85	20240627	175600	323023340	9130	9130	9130	9130	0
86	20240627	175500	323023340	9130	9130	9130	9130	0
87	20240627	175400	323023340	9130	9130	9130	9130	0
88	20240627	175300	323023340	9130	9130	9130	9130	0
89	20240627	175200	323023340	9130	9130	9130	9130	0
90	20240627	175100	323023340	9130	9130	9130	9130	0
91	20240627	175000	323023340	9130	9130	9130	9130	0
92	20240627	174900	323023340	9130	9130	9130	9130	3181
93	20240627	174800	323023340	9130	9130	9130	9130	0
94	20240627	174700	323023340	9130	9130	9130	9130	0
95	20240627	174600	323023340	9130	9130	9130	9130	0
96	20240627	174500	323023340	9130	9130	9130	9130	0
97	20240627	174400	323023340	9130	9130	9130	9130	0
98	20240627	174300	323023340	9130	9130	9130	9130	0
99	20240627	174200	323023340	9130	9130	9130	9130	0
100	20240627	174100	323023340	9130	9130	9130	9130	0
101	20240627	174000	323023340	9130	9130	9130	9130	0
102	20240627	173900	323023340	9130	9130	9130	9130	0
103	20240627	173800	323023340	9130	9130	9130	9130	0
104	20240627	173700	323023340	9130	9130	9130	9130	0
105	20240627	173600	323023340	9130	9130	9130	9130	0
106	20240627	173500	323023340	9130	9130	9130	9130	0
107	20240627	173400	323023340	9130	9130	9130	9130	0
108	20240627	173300	323023340	9130	9130	9130	9130	0
109	20240627	173200	323023340	9130	9130	9130	9130	0
110	20240627	173100	323023340	9130	9130	9130	9130	0
111	20240627	173000	323023340	9130	9130	9130	9130	0
112	20240627	172900	323023340	9130	9130	9130	9130	0
113	20240627	172800	323023340	9130	9130	9130	9130	0
114	20240627	172700	323023340	9130	9130	9130	9130	0
115	20240627	172600	323023340	9130	9130	9130	9130	0
116	20240627	172500	323023340	9130	9130	9130	9130	0
117	20240627	172400	323023340	9130	9130	9130	9130	0
118	20240627	172300	323023340	9130	9130	9130	9130	0
119	20240627	172200	323023340	9130	9130	9130	9130	0
120	20240627	172100	323023340	9130	9130	9130	9130	0
121	20240627	172000	323023340	9130	9130	9130	9130	0
122	20240627	171900	323023340	9130	9130	9130	9130	3181
123	20240627	171800	323023340	9130	9130	9130	9130	0
124	20240627	171700	323023340	9130	9130	9130	9130	0
125	20240627	171600	323023340	9130	9130	9130	9130	0
126	20240627	171500	323023340	9130	9130	9130	9130	0
127	20240627	171400	323023340	9130	9130	9130	9130	0
128	20240627	171300	323023340	9130	9130	9130	9130	0
129	20240627	171200	323023340	9130	9130	9130	9130	0
130	20240627	171100	323023340	9130	9130	9130	9130	0
131	20240627	171000	323023340	9130	9130	9130	9130	0
132	20240627	170900	323023340	9130	9130	9130	9130	0
133	20240627	170800	323023340	9130	9130	9130	9130	0
134	20240627	170700	323023340	9130	9130	9130	9130	0
135	20240627	170600	323023340	9130	9130	9130	9130	0
136	20240627	170500	323023340	9130	9130	9130	9130	0
137	20240627	170400	323023340	9130	9130	9130	9130	0
138	20240627	170300	323023340	9130	9130	9130	9130	0
139	20240627	170200	323023340	9130	9130	9130	9130	0
140	20240627	170100	323023340	9130	9130	9130	9130	0
141	20240627	170000	323023340	9130	9130	9130	9130	0
142	20240627	165900	323023340	9130	9130	9130	9130	0
143	20240627	165800	323023340	9130	9130	9130	9130	0
144	20240627	165700	323023340	9130	9130	9130	9130	0
145	20240627	165600	323023340	9130	9130	9130	9130	0
146	20240627	165500	323023340	9130	9130	9130	9130	0
147	20240627	165400	323023340	9130	9130	9130	9130	0
148	20240627	165300	323023340	9130	9130	9130	9130	0
149	20240627	165200	323023340	9130	9130	9130	9130	0
150	20240627	165100	323023340	9130	9130	9130	9130	0
151	20240627	165000	323023340	9130	9130	9130	9130	0
152	20240627	164900	323023340	9130	9130	9130	9130	3181
153	20240627	164800	323023340	9130	9130	9130	9130	0
154	20240627	164700	323023340	9130	9130	9130	9130	0
155	20240627	164600	323023340	9130	9130	9130	9130	0
156	20240627	164500	323023340	9130	9130	9130	9130	0
157	20240627	164400	323023340	9130	9130	9130	9130	0
158	20240627	164300	323023340	9130	9130	9130	9130	0
159	20240627	164200	323023340	9130	9130	9130	9130	0
160	20240627	164100	323023340	9130	9130	9130	9130	0
161	20240627	164000	323023340	9130	9130	9130	9130	0
162	20240627	163900	323023340	9130	9130	9130	9130	0
163	20240627	163800	323023340	9130	9130	9130	9130	0
164	20240627	163700	323023340	9130	9130	9130	9130	0
165	20240627	163600	323023340	9130	9130	9130	9130	0
166	20240627	163500	323023340	9130	9130	9130	9130	0
167	20240627	163400	323023340	9130	9130	9130	9130	0
168	20240627	163300	323023340	9130	9130	9130	9130	0
169	20240627	163200	323023340	9130	9130	9130	9130	0
170	20240627	163100	323023340	9130	9130	9130	9130	0
171	20240627	163000	323023340	9130	9130	9130	9130	0
172	20240627	162900	323023340	9130	9130	9130	9130	0
173	20240627	162800	323023340	9130	9130	9130	9130	0
174	20240627	162700	323023340	9130	9130	9130	9130	0
175	20240627	162600	323023340	9130	9130	9130	9130	0
176	20240627	162500	323023340	9130	9130	9130	9130	0
177	20240627	162400	323023340	9130	9130	9130	9130	0
178	20240627	162300	323023340	9130	9130	9130	9130	0
179	20240627	162200	323023340	9130	9130	9130	9130	0
180	20240627	162100	323023340	9130	9130	9130	9130	0
181	20240627	162000	323023340	9130	9130	9130	9130	0
182	20240627	161900	323023340	9130	9130	9130	9130	3181
183	20240627	161800	323023340	9130	9130	9130	9130	0
184	20240627	161700	323023340	9130	9130	9130	9130	0
185	20240627	161600	323023340	9130	9130	9130	9130	0
186	20240627	161500	323023340	9130	9130	9130	9130	0
187	20240627	161400	323023340	9130	9130	9130	9130	0
188	20240627	161300	323023340	9130	9130	9130	9130	0
189	20240627	161200	323023340	9130	9130	9130	9130	0
190	20240627	161100	323023340	9130	9130	9130	9130	0
191	20240627	161000	323023340	9130	9130	9130	9130	0
192	20240627	160900	323023340	9130	9130	9130	9130	0
193	20240627	160800	323023340	9130	9130	9130	9130	0
194	20240627	160700	323023340	9130	9130	9130	9130	0
195	20240627	160600	323023340	9130	9130	9130	9130	0
196	20240627	160500	323023340	9130	9130	9130	9130	0
197	20240627	160400	323023340	9130	9130	9130	9130	0
198	20240627	160300	323023340	9130	9130	9130	9130	0
199	20240627	160200	323023340	9130	9130	9130	9130	0
200	20240627	160100	323023340	9130	9130	9130	9130	0
201	20240627	160000	323023340	9130	9130	9130	9130	0
202	20240627	155900	323023340	9130	9130	9130	9130	0
203	20240627	155800	323023340	9130	9130	9130	9130	0
204	20240627	155700	323023340	9130	9130	9130	9130	0
205	20240627	155600	323023340	9130	9130	9130	9130	0
206	20240627	155500	323023340	9130	9130	9130	9130	0
207	20240627	155400	323023340	9130	9130	9130	9130	0
208	20240627	155300	323023340	9130	9130	9130	9130	0
209	20240627	155200	323023340	9130	9130	9130	9130	0
210	20240627	155100	323023340	9130	9130	9130	9130	0
211	20240627	155000	323023340	9130	9130	9130	9130	0
212	20240627	154900	323023340	9130	9130	9130	9130	3181
213	20240627	154800	323023340	9130	9130	9130	9130	0
214	20240627	154700	323023340	9130	9130	9130	9130	0
215	20240627	154600	323023340	9130	9130	9130	9130	0
216	20240627	154500	323023340	9130	9130	9130	9130	0
217	20240627	154400	323023340	9130	9130	9130	9130	0
218	20240627	154300	323023340	9130	9130	9130	9130	0
219	20240627	154200	323023340	9130	9130	9130	9130	0
220	20240627	154100	323023340	9130	9130	9130	9130	0
221	20240627	154000	323023340	9130	9130	9130	9130	0
222	20240627	153900	323023340	9130	9130	9130	9130	0
223	20240627	153800	323023340	9130	9130	9130	9130	0
224	20240627	153700	323023340	9130	9130	9130	9130	0
225	20240627	153600	323023340	9130	9130	9130	9130	0
226	20240627	153500	323023340	9130	9130	9130	9130	0
227	20240627	153400	323023340	9130	9130	9130	9130	0
228	20240627	153300	323023340	9130	9130	9130	9130	0
229	20240627	153200	323023340	9130	9130	9130	9130	0
230	20240627	153100	323023340	9130	9130	9130	9130	0
231	20240627	153000	323023340	9130	9130	9130	9130	3181
232	20240627	152900	293980810	9200	9200	9200	9200	0
233	20240627	152800	293980810	9200	9200	9200	9200	0
234	20240627	152700	293980810	9200	9200	9200	9200	0
235	20240627	152600	293980810	9200	9200	9200	9200	0
236	20240627	152500	293980810	9200	9200	9200	9200	0
237	20240627	152400	293980810	9200	9200	9200	9200	0
238	20240627	152300	293980810	9200	9200	9200	9200	0
239	20240627	152200	293980810	9200	9200	9200	9200	0
240	20240627	152100	293980810	9200	9200	9200	9200	0
241	20240627	152000	293980810	9200	9200	9200	9200	0
242	20240627	151900	293980810	9200	9170	9200	9150	212
243	20240627	151800	292039810	9200	9200	9200	9200	21
244	20240627	151700	291846610	9200	9170	9200	9170	15
245	20240627	151600	291708970	9170	9170	9170	9170	5
246	20240627	151500	291663120	9170	9140	9180	9140	334
247	20240627	151400	288602900	9130	9150	9150	9130	1530
248	20240627	151300	274619180	9150	9150	9150	9150	0
249	20240627	151200	274619180	9150	9160	9160	9150	195
250	20240627	151100	272834380	9150	9160	9160	9150	170
251	20240627	151000	271278180	9160	9170	9170	9160	196
252	20240627	150900	269482790	9170	9160	9170	9160	139
253	20240627	150800	268209520	9160	9160	9160	9160	52
254	20240627	150700	267733200	9170	9170	9170	9170	0
255	20240627	150600	267733200	9170	9170	9170	9170	103
256	20240627	150500	266788690	9170	9170	9170	9170	102
257	20240627	150400	265853350	9170	9170	9170	9170	101
258	20240627	150300	264927180	9170	9170	9170	9170	0
259	20240627	150200	264927180	9170	9170	9170	9170	15
260	20240627	150100	264789630	9170	9170	9170	9170	0
261	20240627	150000	264789630	9170	9170	9170	9170	0
262	20240627	145900	264789630	9170	9170	9170	9170	3
263	20240627	145800	264762120	9160	9160	9160	9160	160
264	20240627	145700	263296520	9170	9170	9170	9170	34
265	20240627	145600	262984740	9170	9170	9170	9170	55
266	20240627	145500	262480390	9160	9160	9160	9160	60
267	20240627	145400	261930790	9170	9170	9170	9170	0
268	20240627	145300	261930790	9170	9170	9170	9170	5
269	20240627	145200	261884940	9170	9170	9170	9170	3
270	20240627	145100	261857430	9170	9170	9170	9170	100
271	20240627	145000	260940430	9150	9150	9150	9150	0
272	20240627	144900	260940430	9150	9150	9150	9150	110
273	20240627	144800	259933930	9170	9170	9170	9170	4
274	20240627	144700	259897250	9170	9170	9170	9170	0
275	20240627	144600	259897250	9170	9150	9170	9150	170
276	20240627	144500	258341550	9150	9150	9150	9150	0
277	20240627	144400	258341550	9150	9150	9150	9150	60
278	20240627	144300	257792550	9170	9150	9170	9150	25
279	20240627	144200	257563710	9160	9160	9160	9160	2
280	20240627	144100	257545390	9160	9160	9160	9160	0
281	20240627	144000	257545390	9160	9160	9160	9160	0
282	20240627	143900	257545390	9160	9160	9160	9160	0
283	20240627	143800	257545390	9160	9160	9160	9160	26
284	20240627	143700	257307230	9170	9170	9170	9170	0
285	20240627	143600	257307230	9170	9170	9170	9170	2
286	20240627	143500	257288890	9170	9170	9170	9170	120
287	20240627	143400	256188490	9170	9170	9170	9170	1
288	20240627	143300	256179320	9150	9160	9160	9150	63
289	20240627	143200	255602650	9150	9160	9160	9150	51
290	20240627	143100	255135990	9150	9150	9150	9150	0
291	20240627	143000	255135990	9150	9150	9150	9150	0
292	20240627	142900	255135990	9150	9170	9170	9150	326
293	20240627	142800	252153070	9170	9170	9170	9170	0
294	20240627	142700	252153070	9170	9170	9170	9170	1
295	20240627	142600	252143900	9150	9150	9150	9150	50
296	20240627	142500	251686400	9170	9170	9170	9170	0
297	20240627	142400	251686400	9170	9160	9170	9160	19
298	20240627	142300	251512300	9170	9160	9170	9160	2
299	20240627	142200	251493970	9170	9170	9170	9170	10
300	20240627	142100	251402270	9170	9170	9170	9170	4
301	20240627	142000	251365590	9150	9150	9150	9150	50
302	20240627	141900	250908090	9150	9150	9150	9150	0
303	20240627	141800	250908090	9150	9150	9150	9150	0
304	20240627	141700	250908090	9150	9150	9150	9150	0
305	20240627	141600	250908090	9150	9150	9150	9150	60
306	20240627	141500	250359090	9160	9160	9160	9160	0
307	20240627	141400	250359090	9160	9170	9170	9160	49
308	20240627	141300	249910240	9150	9150	9150	9150	103
309	20240627	141200	248967790	9150	9150	9150	9150	500
310	20240627	141100	244392790	9150	9150	9150	9150	0
311	20240627	141000	244392790	9150	9150	9150	9150	673
312	20240627	140900	238234840	9150	9170	9170	9150	204
313	20240627	140800	236368160	9150	9150	9150	9150	0
314	20240627	140700	236368160	9150	9150	9150	9150	0
315	20240627	140600	236368160	9150	9150	9150	9150	8
316	20240627	140500	236294960	9160	9160	9160	9160	0
317	20240627	140400	236294960	9160	9170	9170	9160	286
318	20240627	140300	233674200	9170	9170	9170	9170	0
319	20240627	140200	233674200	9170	9170	9170	9170	0
320	20240627	140100	233674200	9170	9170	9170	9170	0
321	20240627	140000	233674200	9170	9170	9170	9170	21
322	20240627	135900	233481630	9170	9170	9170	9170	0
323	20240627	135800	233481630	9170	9170	9170	9170	4
324	20240627	135700	233444950	9160	9160	9160	9160	0
325	20240627	135600	233444950	9160	9160	9160	9160	57
326	20240627	135500	232922830	9150	9160	9160	9150	70
327	20240627	135400	232282100	9160	9160	9160	9160	0
328	20240627	135300	232282100	9160	9160	9160	9160	5
329	20240627	135200	232236300	9160	9160	9160	9160	1
330	20240627	135100	232227140	9160	9160	9160	9160	100
331	20240627	135000	231311140	9160	9160	9160	9160	0
332	20240627	134900	231311140	9160	9160	9160	9160	2
333	20240627	134800	231292820	9160	9160	9160	9160	0
334	20240627	134700	231292820	9160	9160	9160	9160	0
335	20240627	134600	231292820	9160	9160	9160	9160	95
336	20240627	134500	230422620	9160	9160	9160	9160	7
337	20240627	134400	230358500	9160	9160	9160	9160	0
338	20240627	134300	230358500	9160	9180	9180	9160	2
339	20240627	134200	230340160	9170	9170	9170	9170	0
340	20240627	134100	230340160	9170	9170	9170	9170	0
341	20240627	134000	230340160	9170	9150	9180	9150	202
342	20240627	133900	228491810	9150	9150	9150	9150	0
343	20240627	133800	228491810	9150	9150	9150	9150	20
344	20240627	133700	228308810	9150	9150	9150	9150	0
345	20240627	133600	228308810	9150	9150	9150	9150	0
346	20240627	133500	228308810	9150	9150	9150	9150	0
347	20240627	133400	228308810	9150	9150	9150	9150	223
348	20240627	133300	226268360	9160	9160	9160	9160	1
349	20240627	133200	226259200	9160	9160	9160	9160	0
350	20240627	133100	226259200	9160	9170	9170	9160	26
351	20240627	133000	226021020	9180	9180	9180	9180	1
352	20240627	132900	226011840	9180	9180	9180	9180	1
353	20240627	132800	226002660	9180	9180	9180	9180	0
354	20240627	132700	226002660	9180	9180	9180	9180	0
355	20240627	132600	226002660	9180	9180	9180	9180	1
356	20240627	132500	225993480	9180	9180	9180	9180	0
357	20240627	132400	225993480	9180	9180	9180	9180	0
358	20240627	132300	225993480	9180	9180	9180	9180	0
359	20240627	132200	225993480	9180	9180	9180	9180	0
360	20240627	132100	225993480	9180	9180	9180	9180	0
361	20240627	132000	225993480	9180	9180	9180	9180	1
362	20240627	131900	225984300	9190	9190	9190	9190	1
363	20240627	131800	225975110	9150	9150	9150	9150	2
364	20240627	131700	225956810	9150	9150	9150	9150	0
365	20240627	131600	225956810	9150	9150	9150	9150	0
366	20240627	131500	225956810	9150	9150	9150	9150	0
367	20240627	131400	225956810	9150	9150	9150	9150	0
368	20240627	131300	225956810	9150	9150	9150	9150	181
369	20240627	131200	224300660	9190	9190	9190	9190	2
370	20240627	131100	224282280	9190	9190	9190	9190	1
371	20240627	131000	224273090	9140	9140	9140	9140	0
372	20240627	130900	224273090	9140	9140	9140	9140	0
373	20240627	130800	224273090	9140	9140	9140	9140	0
374	20240627	130700	224273090	9140	9180	9180	9140	3000
375	20240627	130600	196828080	9200	9200	9200	9200	0
376	20240627	130500	196828080	9200	9200	9200	9200	1
377	20240627	130400	196818880	9200	9200	9200	9200	0
378	20240627	130300	196818880	9200	9200	9200	9200	0
379	20240627	130200	196818880	9200	9200	9200	9200	11
380	20240627	130100	196717680	9200	9200	9200	9200	0
381	20240627	130000	196717680	9200	9200	9200	9200	4
382	20240627	125900	196680880	9160	9160	9160	9160	0
383	20240627	125800	196680880	9160	9160	9160	9160	0
384	20240627	125700	196680880	9160	9180	9180	9160	500
385	20240627	125600	192098300	9170	9170	9170	9170	0
386	20240627	125500	192098300	9170	9170	9170	9170	0
387	20240627	125400	192098300	9170	9170	9170	9170	0
388	20240627	125300	192098300	9170	9170	9170	9170	0
389	20240627	125200	192098300	9170	9170	9170	9170	0
390	20240627	125100	192098300	9170	9180	9180	9170	200
391	20240627	125000	190264260	9200	9200	9200	9200	77
392	20240627	124900	189555860	9200	9200	9200	9200	73
393	20240627	124800	188884260	9200	9200	9200	9200	0
394	20240627	124700	188884260	9200	9200	9200	9200	0
395	20240627	124600	188884260	9200	9200	9200	9200	1
396	20240627	124500	188875060	9200	9200	9200	9200	0
397	20240627	124400	188875060	9200	9200	9200	9200	100
398	20240627	124300	187955060	9200	9200	9200	9200	10
399	20240627	124200	187863060	9160	9160	9160	9160	0
400	20240627	124100	187863060	9160	9160	9160	9160	0
401	20240627	124000	187863060	9160	9160	9160	9160	0
402	20240627	123900	187863060	9160	9160	9160	9160	0
403	20240627	123800	187863060	9160	9160	9160	9160	20
404	20240627	123700	187679860	9160	9160	9160	9160	0
405	20240627	123600	187679860	9160	9160	9160	9160	0
406	20240627	123500	187679860	9160	9160	9160	9160	0
407	20240627	123400	187679860	9160	9160	9160	9160	0
408	20240627	123300	187679860	9160	9160	9160	9160	0
409	20240627	123200	187679860	9160	9160	9160	9160	0
410	20240627	123100	187679860	9160	9160	9160	9160	10
411	20240627	123000	187588260	9170	9200	9200	9170	60
412	20240627	122900	187037760	9200	9200	9200	9200	10
413	20240627	122800	186945760	9200	9200	9200	9200	0
414	20240627	122700	186945760	9200	9200	9200	9200	0
415	20240627	122600	186945760	9200	9200	9200	9200	79
416	20240627	122500	186218960	9200	9200	9200	9200	120
417	20240627	122400	185114960	9160	9160	9160	9160	0
418	20240627	122300	185114960	9160	9160	9160	9160	0
419	20240627	122200	185114960	9160	9160	9160	9160	268
420	20240627	122100	182660080	9160	9160	9160	9160	0
421	20240627	122000	182660080	9160	9160	9160	9160	333
422	20240627	121900	179609800	9160	9160	9160	9160	0
423	20240627	121800	179609800	9160	9150	9160	9150	11
424	20240627	121700	179509140	9160	9160	9160	9160	19
425	20240627	121600	179335100	9160	9160	9160	9160	0
426	20240627	121500	179335100	9160	9160	9160	9160	0
427	20240627	121400	179335100	9160	9150	9160	9150	110
428	20240627	121300	178328500	9160	9160	9160	9160	0
429	20240627	121200	178328500	9160	9160	9160	9160	0
430	20240627	121100	178328500	9160	9160	9160	9160	0
431	20240627	121000	178328500	9160	9160	9160	9160	0
432	20240627	120900	178328500	9160	9160	9160	9160	2
433	20240627	120800	178310180	9150	9150	9150	9150	0
434	20240627	120700	178310180	9150	9150	9150	9150	0
435	20240627	120600	178310180	9150	9150	9150	9150	34
436	20240627	120500	177999080	9150	9150	9150	9150	0
437	20240627	120400	177999080	9150	9160	9160	9150	207
438	20240627	120300	176105020	9160	9160	9160	9160	5
439	20240627	120200	176059220	9160	9160	9160	9160	0
440	20240627	120100	176059220	9160	9160	9160	9160	0
441	20240627	120000	176059220	9160	9160	9160	9160	50
442	20240627	115900	175601220	9160	9160	9160	9160	50
443	20240627	115800	175143220	9160	9160	9160	9160	0
444	20240627	115700	175143220	9160	9160	9160	9160	0
445	20240627	115600	175143220	9160	9160	9160	9160	0
446	20240627	115500	175143220	9160	9160	9160	9160	1
447	20240627	115400	175134060	9130	9130	9130	9130	0
448	20240627	115300	175134060	9130	9130	9130	9130	0
449	20240627	115200	175134060	9130	9130	9130	9130	0
450	20240627	115100	175134060	9130	9190	9190	9130	2000
451	20240627	115000	156829160	9190	9190	9190	9190	0
452	20240627	114900	156829160	9190	9190	9190	9190	0
453	20240627	114800	156829160	9190	9190	9190	9190	0
454	20240627	114700	156829160	9190	9190	9190	9190	0
455	20240627	114600	156829160	9190	9190	9190	9190	0
456	20240627	114500	156829160	9190	9190	9190	9190	0
457	20240627	114400	156829160	9190	9190	9190	9190	1
458	20240627	114300	156819970	9200	9200	9200	9200	0
459	20240627	114200	156819970	9200	9200	9200	9200	0
460	20240627	114100	156819970	9200	9200	9200	9200	5
461	20240627	114000	156773970	9200	9200	9200	9200	0
462	20240627	113900	156773970	9200	9200	9200	9200	0
463	20240627	113800	156773970	9200	9200	9200	9200	0
464	20240627	113700	156773970	9200	9200	9200	9200	0
465	20240627	113600	156773970	9200	9200	9200	9200	113
466	20240627	113500	155734370	9200	9200	9200	9200	10
467	20240627	113400	155642370	9200	9200	9200	9200	10
468	20240627	113300	155550370	9200	9200	9200	9200	0
469	20240627	113200	155550370	9200	9200	9200	9200	52
470	20240627	113100	155071970	9190	9190	9190	9190	0
471	20240627	113000	155071970	9190	9190	9190	9190	0
472	20240627	112900	155071970	9190	9190	9190	9190	0
473	20240627	112800	155071970	9190	9190	9190	9190	0
474	20240627	112700	155071970	9190	9190	9190	9190	0
475	20240627	112600	155071970	9190	9190	9190	9190	0
476	20240627	112500	155071970	9190	9190	9190	9190	0
477	20240627	112400	155071970	9190	9190	9190	9190	0
478	20240627	112300	155071970	9190	9190	9190	9190	0
479	20240627	112200	155071970	9190	9190	9190	9190	50
480	20240627	112100	154612470	9190	9190	9190	9190	207
481	20240627	112000	152710140	9190	9190	9190	9190	5
482	20240627	111900	152664190	9170	9170	9170	9170	0
483	20240627	111800	152664190	9170	9170	9170	9170	0
484	20240627	111700	152664190	9170	9170	9170	9170	372
485	20240627	111600	149252950	9180	9190	9190	9180	10
486	20240627	111500	149161140	9190	9190	9190	9190	0
487	20240627	111400	149161140	9190	9190	9190	9190	1
488	20240627	111300	149151950	9190	9190	9190	9190	3
489	20240627	111200	149124380	9190	9190	9190	9190	2
490	20240627	111100	149106000	9170	9170	9170	9170	0
491	20240627	111000	149106000	9170	9170	9170	9170	0
492	20240627	110900	149106000	9170	9170	9170	9170	10
493	20240627	110800	149014300	9170	9170	9170	9170	0
494	20240627	110700	149014300	9170	9170	9170	9170	300
495	20240627	110600	146263300	9190	9190	9190	9190	0
496	20240627	110500	146263300	9190	9190	9190	9190	1
497	20240627	110400	146254110	9190	9190	9190	9190	1
498	20240627	110300	146244920	9190	9190	9190	9190	0
499	20240627	110200	146244920	9190	9190	9190	9190	45
500	20240627	110100	145831370	9190	9190	9190	9190	5
501	20240627	110000	145785420	9170	9170	9170	9170	1
502	20240627	105900	145776250	9170	9170	9170	9170	0
503	20240627	105800	145776250	9170	9170	9170	9170	0
504	20240627	105700	145776250	9170	9170	9170	9170	195
505	20240627	105600	143988100	9170	9170	9170	9170	5
506	20240627	105500	143942250	9160	9160	9160	9160	0
507	20240627	105400	143942250	9160	9160	9160	9160	0
508	20240627	105300	143942250	9160	9170	9170	9160	2
509	20240627	105200	143923920	9170	9170	9170	9170	10
510	20240627	105100	143832220	9170	9170	9170	9170	210
511	20240627	105000	141906520	9170	9170	9170	9170	31
512	20240627	104900	141622250	9190	9180	9190	9180	198
513	20240627	104800	139802650	9190	9190	9190	9190	5
514	20240627	104700	139756700	9190	9190	9190	9190	0
515	20240627	104600	139756700	9190	9190	9190	9190	0
516	20240627	104500	139756700	9190	9190	9190	9190	2
517	20240627	104400	139738320	9190	9190	9190	9190	13
518	20240627	104300	139618850	9190	9190	9190	9190	0
519	20240627	104200	139618850	9190	9190	9190	9190	2
520	20240627	104100	139600470	9190	9190	9190	9190	1
521	20240627	104000	139591280	9150	9150	9150	9150	0
522	20240627	103900	139591280	9150	9160	9160	9150	580
523	20240627	103800	134281910	9160	9160	9160	9160	0
524	20240627	103700	134281910	9160	9170	9170	9160	3267
525	20240627	103600	104333970	9180	9180	9180	9180	84
526	20240627	103500	103562850	9170	9170	9170	9170	14
527	20240627	103400	103434470	9180	9180	9180	9180	0
528	20240627	103300	103434470	9180	9170	9180	9170	66
529	20240627	103200	102829190	9170	9190	9190	9170	459
530	20240627	103100	98617070	9190	9190	9190	9190	0
531	20240627	103000	98617070	9190	9190	9190	9190	0
532	20240627	102900	98617070	9190	9200	9200	9190	48
533	20240627	102800	98175940	9200	9200	9200	9200	8
534	20240627	102700	98102340	9200	9200	9200	9200	0
535	20240627	102600	98102340	9200	9200	9200	9200	0
536	20240627	102500	98102340	9200	9200	9200	9200	58
537	20240627	102400	97568740	9190	9190	9190	9190	54
538	20240627	102300	97072480	9190	9190	9190	9190	3
539	20240627	102200	97044910	9190	9190	9190	9190	1
540	20240627	102100	97035720	9190	9190	9190	9190	0
541	20240627	102000	97035720	9190	9190	9190	9190	2
542	20240627	101900	97017340	9200	9200	9200	9200	3
543	20240627	101800	96989740	9200	9200	9200	9200	557
544	20240627	101700	91865340	9180	9180	9180	9180	0
545	20240627	101600	91865340	9180	9180	9180	9180	1
546	20240627	101500	91856160	9180	9180	9180	9180	21
547	20240627	101400	91663380	9190	9190	9190	9190	115
548	20240627	101300	90606530	9200	9200	9200	9200	10
549	20240627	101200	90514530	9200	9200	9200	9200	1
550	20240627	101100	90505330	9190	9190	9190	9190	16
551	20240627	101000	90358290	9200	9200	9200	9200	0
552	20240627	100900	90358290	9200	9200	9200	9200	5
553	20240627	100800	90312290	9190	9190	9190	9190	20
554	20240627	100700	90128490	9200	9200	9200	9200	0
555	20240627	100600	90128490	9200	9200	9200	9200	0
556	20240627	100500	90128490	9200	9200	9200	9200	0
557	20240627	100400	90128490	9200	9200	9200	9200	10
558	20240627	100300	90036490	9200	9190	9200	9190	54
559	20240627	100200	89540210	9160	9160	9160	9160	0
560	20240627	100100	89540210	9160	9170	9170	9160	69
561	20240627	100000	88907670	9180	9170	9180	9170	809
562	20240627	095900	81485130	9170	9190	9190	9170	1071
563	20240627	095800	71654670	9200	9200	9200	9200	1
564	20240627	095700	71645470	9200	9200	9200	9200	61
565	20240627	095600	71084270	9200	9200	9200	9200	193
566	20240627	095500	69308670	9210	9210	9210	9210	74
567	20240627	095400	68627130	9220	9220	9220	9220	13
568	20240627	095300	68507270	9230	9230	9230	9230	0
569	20240627	095200	68507270	9230	9230	9230	9230	0
570	20240627	095100	68507270	9230	9230	9230	9230	0
571	20240627	095000	68507270	9230	9230	9230	9230	0
572	20240627	094900	68507270	9230	9230	9230	9230	1
573	20240627	094800	68498040	9230	9230	9230	9230	1
574	20240627	094700	68488810	9250	9250	9250	9240	11
575	20240627	094600	68387070	9200	9200	9200	9200	0
576	20240627	094500	68387070	9200	9210	9210	9200	78
577	20240627	094400	67669190	9210	9210	9210	9210	440
578	20240627	094300	63616790	9210	9220	9220	9210	264
579	20240627	094200	61183730	9220	9220	9220	9220	658
580	20240627	094100	55116970	9220	9260	9260	9220	1722
581	20240627	094000	39223820	9240	9250	9250	9240	644
582	20240627	093900	33273220	9270	9270	9270	9270	0
583	20240627	093800	33273220	9270	9270	9270	9270	0
584	20240627	093700	33273220	9270	9270	9270	9270	0
585	20240627	093600	33273220	9270	9270	9270	9270	0
586	20240627	093500	33273220	9270	9270	9270	9270	0
587	20240627	093400	33273220	9270	9270	9270	9270	300
588	20240627	093300	30492220	9270	9250	9270	9230	64
589	20240627	093200	29901340	9260	9260	9260	9260	1
590	20240627	093100	29892080	9230	9230	9230	9230	180
591	20240627	093000	28230680	9240	9240	9240	9240	125
592	20240627	092900	27075680	9240	9240	9240	9240	0
593	20240627	092800	27075680	9240	9240	9240	9240	0
594	20240627	092700	27075680	9240	9240	9240	9240	0
595	20240627	092600	27075680	9240	9240	9240	9240	182
596	20240627	092500	25394000	9240	9240	9240	9240	15
597	20240627	092400	25255400	9240	9240	9240	9240	124
598	20240627	092300	24109640	9240	9240	9240	9240	22
599	20240627	092200	23906360	9240	9240	9240	9240	22
600	20240627	092100	23703080	9270	9280	9280	9250	259
601	20240627	092000	21305340	9280	9270	9280	9270	33
602	20240627	091900	20999270	9270	9280	9280	9270	186
603	20240627	091800	19274180	9280	9280	9280	9280	4
604	20240627	091700	19237060	9280	9280	9280	9280	20
605	20240627	091600	19051460	9280	9280	9280	9280	1
606	20240627	091500	19042180	9280	9280	9280	9280	1
607	20240627	091400	19032900	9280	9280	9280	9280	13
608	20240627	091300	18912260	9270	9270	9270	9270	7
609	20240627	091200	18847370	9270	9270	9270	9270	0
610	20240627	091100	18847370	9270	9280	9280	9270	40
611	20240627	091000	18476470	9280	9290	9300	9280	341
612	20240627	090900	15310320	9290	9290	9290	9290	545
613	20240627	090800	10247270	9290	9290	9290	9290	0
614	20240627	090700	10247270	9290	9290	9290	9290	13
615	20240627	090600	10126500	9290	9290	9290	9290	3
616	20240627	090500	10098630	9290	9290	9290	9290	0
617	20240627	090400	10098630	9290	9290	9290	9290	0
618	20240627	090300	10098630	9290	9290	9290	9290	0
619	20240627	090200	10098630	9290	9290	9290	9290	0
620	20240627	090100	10098630	9290	9330	9330	9290	192
621	20240627	090000	8311600	9340	9340	9340	9340	790