KissMeData/090350/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200200	1254598640	9750	9750	9750	9750	4656
3	20240627	200100	1254598640	9750	9750	9750	9750	0
4	20240627	200000	1254598640	9750	9750	9750	9750	0
5	20240627	195900	1254598640	9750	9750	9750	9750	0
6	20240627	195800	1254598640	9750	9750	9750	9750	0
7	20240627	195700	1254598640	9750	9750	9750	9750	0
8	20240627	195600	1254598640	9750	9750	9750	9750	0
9	20240627	195500	1254598640	9750	9750	9750	9750	0
10	20240627	195400	1254598640	9750	9750	9750	9750	0
11	20240627	195300	1254598640	9750	9750	9750	9750	0
12	20240627	195200	1254598640	9750	9750	9750	9750	0
13	20240627	195100	1254598640	9750	9750	9750	9750	0
14	20240627	195000	1254598640	9750	9750	9750	9750	0
15	20240627	194900	1254598640	9750	9750	9750	9750	0
16	20240627	194800	1254598640	9750	9750	9750	9750	0
17	20240627	194700	1254598640	9750	9750	9750	9750	0
18	20240627	194600	1254598640	9750	9750	9750	9750	0
19	20240627	194500	1254598640	9750	9750	9750	9750	0
20	20240627	194400	1254598640	9750	9750	9750	9750	0
21	20240627	194300	1254598640	9750	9750	9750	9750	0
22	20240627	194200	1254598640	9750	9750	9750	9750	0
23	20240627	194100	1254598640	9750	9750	9750	9750	0
24	20240627	194000	1254598640	9750	9750	9750	9750	0
25	20240627	193900	1254598640	9750	9750	9750	9750	0
26	20240627	193800	1254598640	9750	9750	9750	9750	0
27	20240627	193700	1254598640	9750	9750	9750	9750	0
28	20240627	193600	1254598640	9750	9750	9750	9750	0
29	20240627	193500	1254598640	9750	9750	9750	9750	0
30	20240627	193400	1254598640	9750	9750	9750	9750	0
31	20240627	193300	1254598640	9750	9750	9750	9750	0
32	20240627	193200	1254598640	9750	9750	9750	9750	4656
33	20240627	193100	1254598640	9750	9750	9750	9750	0
34	20240627	193000	1254598640	9750	9750	9750	9750	0
35	20240627	192900	1254598640	9750	9750	9750	9750	0
36	20240627	192800	1254598640	9750	9750	9750	9750	0
37	20240627	192700	1254598640	9750	9750	9750	9750	0
38	20240627	192600	1254598640	9750	9750	9750	9750	0
39	20240627	192500	1254598640	9750	9750	9750	9750	0
40	20240627	192400	1254598640	9750	9750	9750	9750	0
41	20240627	192300	1254598640	9750	9750	9750	9750	0
42	20240627	192200	1254598640	9750	9750	9750	9750	0
43	20240627	192100	1254598640	9750	9750	9750	9750	0
44	20240627	192000	1254598640	9750	9750	9750	9750	0
45	20240627	191900	1254598640	9750	9750	9750	9750	0
46	20240627	191800	1254598640	9750	9750	9750	9750	0
47	20240627	191700	1254598640	9750	9750	9750	9750	0
48	20240627	191600	1254598640	9750	9750	9750	9750	0
49	20240627	191500	1254598640	9750	9750	9750	9750	0
50	20240627	191400	1254598640	9750	9750	9750	9750	0
51	20240627	191300	1254598640	9750	9750	9750	9750	0
52	20240627	191200	1254598640	9750	9750	9750	9750	0
53	20240627	191100	1254598640	9750	9750	9750	9750	0
54	20240627	191000	1254598640	9750	9750	9750	9750	0
55	20240627	190900	1254598640	9750	9750	9750	9750	0
56	20240627	190800	1254598640	9750	9750	9750	9750	0
57	20240627	190700	1254598640	9750	9750	9750	9750	0
58	20240627	190600	1254598640	9750	9750	9750	9750	0
59	20240627	190500	1254598640	9750	9750	9750	9750	0
60	20240627	190400	1254598640	9750	9750	9750	9750	0
61	20240627	190300	1254598640	9750	9750	9750	9750	0
62	20240627	190200	1254598640	9750	9750	9750	9750	4656
63	20240627	190100	1254598640	9750	9750	9750	9750	0
64	20240627	190000	1254598640	9750	9750	9750	9750	0
65	20240627	185900	1254598640	9750	9750	9750	9750	0
66	20240627	185800	1254598640	9750	9750	9750	9750	0
67	20240627	185700	1254598640	9750	9750	9750	9750	0
68	20240627	185600	1254598640	9750	9750	9750	9750	0
69	20240627	185500	1254598640	9750	9750	9750	9750	0
70	20240627	185400	1254598640	9750	9750	9750	9750	0
71	20240627	185300	1254598640	9750	9750	9750	9750	0
72	20240627	185200	1254598640	9750	9750	9750	9750	0
73	20240627	185100	1254598640	9750	9750	9750	9750	0
74	20240627	185000	1254598640	9750	9750	9750	9750	0
75	20240627	184900	1254598640	9750	9750	9750	9750	0
76	20240627	184800	1254598640	9750	9750	9750	9750	0
77	20240627	184700	1254598640	9750	9750	9750	9750	0
78	20240627	184600	1254598640	9750	9750	9750	9750	0
79	20240627	184500	1254598640	9750	9750	9750	9750	0
80	20240627	184400	1254598640	9750	9750	9750	9750	0
81	20240627	184300	1254598640	9750	9750	9750	9750	0
82	20240627	184200	1254598640	9750	9750	9750	9750	0
83	20240627	184100	1254598640	9750	9750	9750	9750	0
84	20240627	184000	1254598640	9750	9750	9750	9750	0
85	20240627	183900	1254598640	9750	9750	9750	9750	0
86	20240627	183800	1254598640	9750	9750	9750	9750	0
87	20240627	183700	1254598640	9750	9750	9750	9750	0
88	20240627	183600	1254598640	9750	9750	9750	9750	0
89	20240627	183500	1254598640	9750	9750	9750	9750	0
90	20240627	183400	1254598640	9750	9750	9750	9750	0
91	20240627	183300	1254598640	9750	9750	9750	9750	0
92	20240627	183200	1254598640	9750	9750	9750	9750	4656
93	20240627	183100	1254598640	9750	9750	9750	9750	0
94	20240627	183000	1254598640	9750	9750	9750	9750	0
95	20240627	182900	1254598640	9750	9750	9750	9750	0
96	20240627	182800	1254598640	9750	9750	9750	9750	0
97	20240627	182700	1254598640	9750	9750	9750	9750	0
98	20240627	182600	1254598640	9750	9750	9750	9750	0
99	20240627	182500	1254598640	9750	9750	9750	9750	0
100	20240627	182400	1254598640	9750	9750	9750	9750	0
101	20240627	182300	1254598640	9750	9750	9750	9750	0
102	20240627	182200	1254598640	9750	9750	9750	9750	0
103	20240627	182100	1254598640	9750	9750	9750	9750	0
104	20240627	182000	1254598640	9750	9750	9750	9750	0
105	20240627	181900	1254598640	9750	9750	9750	9750	0
106	20240627	181800	1254598640	9750	9750	9750	9750	0
107	20240627	181700	1254598640	9750	9750	9750	9750	0
108	20240627	181600	1254598640	9750	9750	9750	9750	0
109	20240627	181500	1254598640	9750	9750	9750	9750	0
110	20240627	181400	1254598640	9750	9750	9750	9750	0
111	20240627	181300	1254598640	9750	9750	9750	9750	0
112	20240627	181200	1254598640	9750	9750	9750	9750	0
113	20240627	181100	1254598640	9750	9750	9750	9750	0
114	20240627	181000	1254598640	9750	9750	9750	9750	0
115	20240627	180900	1254598640	9750	9750	9750	9750	0
116	20240627	180800	1254598640	9750	9750	9750	9750	0
117	20240627	180700	1254598640	9750	9750	9750	9750	0
118	20240627	180600	1254598640	9750	9750	9750	9750	0
119	20240627	180500	1254598640	9750	9750	9750	9750	0
120	20240627	180400	1254598640	9750	9750	9750	9750	0
121	20240627	180300	1254598640	9750	9750	9750	9750	0
122	20240627	180200	1254598640	9750	9750	9750	9750	4656
123	20240627	180100	1254598640	9750	9750	9750	9750	0
124	20240627	180000	1254598640	9750	9750	9750	9750	0
125	20240627	175900	1254598640	9750	9750	9750	9750	0
126	20240627	175800	1254598640	9750	9750	9750	9750	0
127	20240627	175700	1254598640	9750	9750	9750	9750	0
128	20240627	175600	1254598640	9750	9750	9750	9750	0
129	20240627	175500	1254598640	9750	9750	9750	9750	0
130	20240627	175400	1254598640	9750	9750	9750	9750	0
131	20240627	175300	1254598640	9750	9750	9750	9750	0
132	20240627	175200	1254598640	9750	9750	9750	9750	0
133	20240627	175100	1254598640	9750	9750	9750	9750	0
134	20240627	175000	1254598640	9750	9750	9750	9750	0
135	20240627	174900	1254598640	9750	9750	9750	9750	0
136	20240627	174800	1254598640	9750	9750	9750	9750	0
137	20240627	174700	1254598640	9750	9750	9750	9750	0
138	20240627	174600	1254598640	9750	9750	9750	9750	0
139	20240627	174500	1254598640	9750	9750	9750	9750	0
140	20240627	174400	1254598640	9750	9750	9750	9750	0
141	20240627	174300	1254598640	9750	9750	9750	9750	0
142	20240627	174200	1254598640	9750	9750	9750	9750	0
143	20240627	174100	1254598640	9750	9750	9750	9750	0
144	20240627	174000	1254598640	9750	9750	9750	9750	0
145	20240627	173900	1254598640	9750	9750	9750	9750	0
146	20240627	173800	1254598640	9750	9750	9750	9750	0
147	20240627	173700	1254598640	9750	9750	9750	9750	0
148	20240627	173600	1254598640	9750	9750	9750	9750	0
149	20240627	173500	1254598640	9750	9750	9750	9750	0
150	20240627	173400	1254598640	9750	9750	9750	9750	0
151	20240627	173300	1254598640	9750	9750	9750	9750	0
152	20240627	173200	1254598640	9750	9750	9750	9750	4656
153	20240627	173100	1254598640	9750	9750	9750	9750	0
154	20240627	173000	1254598640	9750	9750	9750	9750	0
155	20240627	172900	1254598640	9750	9750	9750	9750	0
156	20240627	172800	1254598640	9750	9750	9750	9750	0
157	20240627	172700	1254598640	9750	9750	9750	9750	0
158	20240627	172600	1254598640	9750	9750	9750	9750	0
159	20240627	172500	1254598640	9750	9750	9750	9750	0
160	20240627	172400	1254598640	9750	9750	9750	9750	0
161	20240627	172300	1254598640	9750	9750	9750	9750	0
162	20240627	172200	1254598640	9750	9750	9750	9750	0
163	20240627	172100	1254598640	9750	9750	9750	9750	0
164	20240627	172000	1254598640	9750	9750	9750	9750	0
165	20240627	171900	1254598640	9750	9750	9750	9750	0
166	20240627	171800	1254598640	9750	9750	9750	9750	0
167	20240627	171700	1254598640	9750	9750	9750	9750	0
168	20240627	171600	1254598640	9750	9750	9750	9750	0
169	20240627	171500	1254598640	9750	9750	9750	9750	0
170	20240627	171400	1254598640	9750	9750	9750	9750	0
171	20240627	171300	1254598640	9750	9750	9750	9750	0
172	20240627	171200	1254598640	9750	9750	9750	9750	0
173	20240627	171100	1254598640	9750	9750	9750	9750	0
174	20240627	171000	1254598640	9750	9750	9750	9750	0
175	20240627	170900	1254598640	9750	9750	9750	9750	0
176	20240627	170800	1254598640	9750	9750	9750	9750	0
177	20240627	170700	1254598640	9750	9750	9750	9750	0
178	20240627	170600	1254598640	9750	9750	9750	9750	0
179	20240627	170500	1254598640	9750	9750	9750	9750	0
180	20240627	170400	1254598640	9750	9750	9750	9750	0
181	20240627	170300	1254598640	9750	9750	9750	9750	0
182	20240627	170200	1254598640	9750	9750	9750	9750	4656
183	20240627	170100	1254598640	9750	9750	9750	9750	0
184	20240627	170000	1254598640	9750	9750	9750	9750	0
185	20240627	165900	1254598640	9750	9750	9750	9750	0
186	20240627	165800	1254598640	9750	9750	9750	9750	0
187	20240627	165700	1254598640	9750	9750	9750	9750	0
188	20240627	165600	1254598640	9750	9750	9750	9750	0
189	20240627	165500	1254598640	9750	9750	9750	9750	0
190	20240627	165400	1254598640	9750	9750	9750	9750	0
191	20240627	165300	1254598640	9750	9750	9750	9750	0
192	20240627	165200	1254598640	9750	9750	9750	9750	0
193	20240627	165100	1254598640	9750	9750	9750	9750	0
194	20240627	165000	1254598640	9750	9750	9750	9750	0
195	20240627	164900	1254598640	9750	9750	9750	9750	0
196	20240627	164800	1254598640	9750	9750	9750	9750	0
197	20240627	164700	1254598640	9750	9750	9750	9750	0
198	20240627	164600	1254598640	9750	9750	9750	9750	0
199	20240627	164500	1254598640	9750	9750	9750	9750	0
200	20240627	164400	1254598640	9750	9750	9750	9750	0
201	20240627	164300	1254598640	9750	9750	9750	9750	0
202	20240627	164200	1254598640	9750	9750	9750	9750	0
203	20240627	164100	1254598640	9750	9750	9750	9750	0
204	20240627	164000	1254598640	9750	9750	9750	9750	0
205	20240627	163900	1254598640	9750	9750	9750	9750	0
206	20240627	163800	1254598640	9750	9750	9750	9750	0
207	20240627	163700	1254598640	9750	9750	9750	9750	0
208	20240627	163600	1254598640	9750	9750	9750	9750	0
209	20240627	163500	1254598640	9750	9750	9750	9750	0
210	20240627	163400	1254598640	9750	9750	9750	9750	0
211	20240627	163300	1254598640	9750	9750	9750	9750	0
212	20240627	163200	1254598640	9750	9750	9750	9750	4656
213	20240627	163100	1254598640	9750	9750	9750	9750	0
214	20240627	163000	1254598640	9750	9750	9750	9750	0
215	20240627	162900	1254598640	9750	9750	9750	9750	0
216	20240627	162800	1254598640	9750	9750	9750	9750	0
217	20240627	162700	1254598640	9750	9750	9750	9750	0
218	20240627	162600	1254598640	9750	9750	9750	9750	0
219	20240627	162500	1254598640	9750	9750	9750	9750	0
220	20240627	162400	1254598640	9750	9750	9750	9750	0
221	20240627	162300	1254598640	9750	9750	9750	9750	0
222	20240627	162200	1254598640	9750	9750	9750	9750	0
223	20240627	162100	1254598640	9750	9750	9750	9750	0
224	20240627	162000	1254598640	9750	9750	9750	9750	0
225	20240627	161900	1254598640	9750	9750	9750	9750	0
226	20240627	161800	1254598640	9750	9750	9750	9750	0
227	20240627	161700	1254598640	9750	9750	9750	9750	0
228	20240627	161600	1254598640	9750	9750	9750	9750	0
229	20240627	161500	1254598640	9750	9750	9750	9750	0
230	20240627	161400	1254598640	9750	9750	9750	9750	0
231	20240627	161300	1254598640	9750	9750	9750	9750	0
232	20240627	161200	1254598640	9750	9750	9750	9750	0
233	20240627	161100	1254598640	9750	9750	9750	9750	0
234	20240627	161000	1254598640	9750	9750	9750	9750	0
235	20240627	160900	1254598640	9750	9750	9750	9750	0
236	20240627	160800	1254598640	9750	9750	9750	9750	0
237	20240627	160700	1254598640	9750	9750	9750	9750	0
238	20240627	160600	1254598640	9750	9750	9750	9750	0
239	20240627	160500	1254598640	9750	9750	9750	9750	0
240	20240627	160400	1254598640	9750	9750	9750	9750	0
241	20240627	160300	1254598640	9750	9750	9750	9750	0
242	20240627	160200	1254598640	9750	9750	9750	9750	4656
243	20240627	160100	1254598640	9750	9750	9750	9750	0
244	20240627	160000	1254598640	9750	9750	9750	9750	0
245	20240627	155900	1254598640	9750	9750	9750	9750	0
246	20240627	155800	1254598640	9750	9750	9750	9750	0
247	20240627	155700	1254598640	9750	9750	9750	9750	0
248	20240627	155600	1254598640	9750	9750	9750	9750	0
249	20240627	155500	1254598640	9750	9750	9750	9750	0
250	20240627	155400	1254598640	9750	9750	9750	9750	0
251	20240627	155300	1254598640	9750	9750	9750	9750	0
252	20240627	155200	1254598640	9750	9750	9750	9750	0
253	20240627	155100	1254598640	9750	9750	9750	9750	0
254	20240627	155000	1254598640	9750	9750	9750	9750	0
255	20240627	154900	1254598640	9750	9750	9750	9750	0
256	20240627	154800	1254598640	9750	9750	9750	9750	0
257	20240627	154700	1254598640	9750	9750	9750	9750	0
258	20240627	154600	1254598640	9750	9750	9750	9750	0
259	20240627	154500	1254598640	9750	9750	9750	9750	0
260	20240627	154400	1254598640	9750	9750	9750	9750	0
261	20240627	154300	1254598640	9750	9750	9750	9750	0
262	20240627	154200	1254598640	9750	9750	9750	9750	0
263	20240627	154100	1254598640	9750	9750	9750	9750	0
264	20240627	154000	1254598640	9750	9750	9750	9750	0
265	20240627	153900	1254598640	9750	9750	9750	9750	0
266	20240627	153800	1254598640	9750	9750	9750	9750	0
267	20240627	153700	1254598640	9750	9750	9750	9750	0
268	20240627	153600	1254598640	9750	9750	9750	9750	0
269	20240627	153500	1254598640	9750	9750	9750	9750	0
270	20240627	153400	1254598640	9750	9750	9750	9750	0
271	20240627	153300	1254598640	9750	9750	9750	9750	0
272	20240627	153200	1254598640	9750	9750	9750	9750	4656
273	20240627	153100	1254598640	9750	9750	9750	9750	0
274	20240627	153000	1254598640	9750	9750	9750	9750	4656
275	20240627	152900	1209202640	9760	9760	9760	9760	0
276	20240627	152800	1209202640	9760	9760	9760	9760	0
277	20240627	152700	1209202640	9760	9760	9760	9760	0
278	20240627	152600	1209202640	9760	9760	9760	9760	0
279	20240627	152500	1209202640	9760	9760	9760	9760	0
280	20240627	152400	1209202640	9760	9760	9760	9760	0
281	20240627	152300	1209202640	9760	9760	9760	9760	0
282	20240627	152200	1209202640	9760	9760	9760	9760	0
283	20240627	152100	1209202640	9760	9760	9760	9760	0
284	20240627	152000	1209202640	9760	9760	9760	9760	0
285	20240627	151900	1209202640	9760	9760	9790	9760	300
286	20240627	151800	1206272560	9760	9760	9760	9760	342
287	20240627	151700	1202934640	9760	9780	9780	9760	27
288	20240627	151600	1202670680	9760	9760	9790	9760	284
289	20240627	151500	1199897440	9760	9760	9760	9760	0
290	20240627	151400	1199897440	9760	9760	9770	9750	1283
291	20240627	151300	1187375460	9790	9800	9800	9790	140
292	20240627	151200	1186004460	9800	9770	9800	9770	40
293	20240627	151100	1185612760	9810	9770	9810	9770	326
294	20240627	151000	1182425470	9760	9760	9770	9760	503
295	20240627	150900	1177514680	9760	9760	9760	9760	108
296	20240627	150800	1176460600	9760	9780	9780	9760	3695
297	20240627	150700	1140364380	9780	9790	9790	9770	126
298	20240627	150600	1139133330	9800	9800	9800	9800	6
299	20240627	150500	1139074530	9800	9780	9800	9780	131
300	20240627	150400	1137793250	9800	9800	9800	9800	0
301	20240627	150300	1137793250	9800	9780	9800	9780	331
302	20240627	150200	1134550450	9780	9780	9780	9780	5
303	20240627	150100	1134501550	9780	9780	9780	9780	172
304	20240627	150000	1132819390	9780	9780	9780	9780	8
305	20240627	145900	1132741150	9780	9780	9780	9780	371
306	20240627	145800	1129112770	9780	9790	9790	9780	703
307	20240627	145700	1122237410	9810	9810	9810	9810	0
308	20240627	145600	1122237410	9810	9810	9850	9780	114
309	20240627	145500	1121120830	9850	9810	9850	9810	235
310	20240627	145400	1118813270	9770	9770	9770	9770	0
311	20240627	145300	1118813270	9770	9780	9780	9770	10
312	20240627	145200	1118715520	9780	9770	9780	9770	210
313	20240627	145100	1116663720	9770	9770	9780	9770	188
314	20240627	145000	1114825960	9770	9810	9810	9770	51
315	20240627	144900	1114325690	9810	9780	9810	9780	152
316	20240627	144800	1112837570	9810	9780	9810	9770	474
317	20240627	144700	1108204540	9760	9770	9770	9760	782
318	20240627	144600	1100566470	9770	9770	9770	9770	207
319	20240627	144500	1098544080	9770	9770	9770	9760	2833
320	20240627	144400	1070880350	9770	9770	9770	9770	10
321	20240627	144300	1070782650	9770	9770	9770	9770	601
322	20240627	144200	1064910880	9770	9770	9770	9770	575
323	20240627	144100	1059293130	9780	9780	9780	9780	179
324	20240627	144000	1057542510	9780	9780	9780	9780	0
325	20240627	143900	1057542510	9780	9780	9780	9780	220
326	20240627	143800	1055390910	9780	9770	9780	9760	1038
327	20240627	143700	1045251880	9770	9780	9780	9770	2954
328	20240627	143600	1016388380	9780	9780	9780	9780	241
329	20240627	143500	1014031400	9780	9780	9780	9780	267
330	20240627	143400	1011420140	9780	9790	9790	9780	537
331	20240627	143300	1006168270	9780	9780	9780	9780	0
332	20240627	143200	1006168270	9780	9790	9790	9780	124
333	20240627	143100	1004955210	9800	9800	9800	9790	142
334	20240627	143000	1003565010	9780	9780	9780	9780	204
335	20240627	142900	1001569890	9780	9780	9780	9780	650
336	20240627	142800	995212890	9780	9780	9780	9780	0
337	20240627	142700	995212890	9780	9780	9780	9780	1925
338	20240627	142600	976386390	9790	9790	9790	9790	101
339	20240627	142500	975397600	9810	9810	9810	9780	162
340	20240627	142400	973812640	9820	9790	9820	9790	175
341	20240627	142300	972098490	9790	9790	9790	9790	1
342	20240627	142200	972088700	9800	9790	9800	9790	380
343	20240627	142100	968368480	9810	9800	9810	9790	2417
344	20240627	142000	944682780	9830	9830	9830	9800	4856
345	20240627	141900	897065430	9830	9820	9830	9810	4809
346	20240627	141800	849846110	9830	9830	9830	9830	1
347	20240627	141700	849836280	9830	9830	9830	9830	1
348	20240627	141600	849826450	9830	9830	9830	9830	1619
349	20240627	141500	833911680	9830	9840	9840	9830	41
350	20240627	141400	833508640	9850	9850	9850	9850	1
351	20240627	141300	833498790	9850	9850	9850	9850	1
352	20240627	141200	833488940	9840	9840	9840	9840	64
353	20240627	141100	832859180	9840	9840	9840	9840	0
354	20240627	141000	832859180	9840	9850	9850	9840	204
355	20240627	140900	830851330	9860	9860	9860	9860	136
356	20240627	140800	829510370	9880	9880	9880	9880	0
357	20240627	140700	829510370	9880	9840	9880	9840	480
358	20240627	140600	824786950	9840	9830	9840	9830	171
359	20240627	140500	823105990	9840	9840	9840	9840	100
360	20240627	140400	822121990	9840	9840	9840	9840	0
361	20240627	140300	822121990	9840	9830	9840	9830	51
362	20240627	140200	821620650	9830	9830	9830	9830	0
363	20240627	140100	821620650	9830	9830	9830	9830	0
364	20240627	140000	821620650	9830	9830	9830	9830	30
365	20240627	135900	821325750	9830	9830	9830	9830	569
366	20240627	135800	815732480	9830	9830	9830	9830	0
367	20240627	135700	815732480	9830	9830	9830	9830	0
368	20240627	135600	815732480	9830	9830	9830	9830	0
369	20240627	135500	815732480	9830	9830	9830	9830	210
370	20240627	135400	813668180	9820	9830	9830	9820	505
371	20240627	135300	808706360	9830	9840	9840	9830	3
372	20240627	135200	808676850	9830	9830	9830	9830	1130
373	20240627	135100	797568950	9880	9880	9880	9880	2
374	20240627	135000	797549190	9890	9830	9890	9830	231
375	20240627	134900	795273410	9840	9840	9840	9840	2
376	20240627	134800	795253730	9830	9830	9830	9830	0
377	20240627	134700	795253730	9830	9830	9830	9830	1
378	20240627	134600	795243900	9840	9840	9840	9840	2
379	20240627	134500	795224220	9830	9830	9830	9830	0
380	20240627	134400	795224220	9830	9840	9840	9830	56
381	20240627	134300	794673190	9830	9830	9830	9830	100
382	20240627	134200	793690190	9830	9830	9830	9820	404
383	20240627	134100	789718880	9820	9830	9830	9820	103
384	20240627	134000	788706400	9820	9830	9830	9820	4153
385	20240627	133900	747883830	9830	9830	9830	9830	1
386	20240627	133800	747874000	9840	9830	9840	9830	90
387	20240627	133700	746989200	9830	9860	9860	9830	6
388	20240627	133600	746930070	9830	9840	9850	9830	771
389	20240627	133500	739337430	9830	9830	9830	9830	1
390	20240627	133400	739327600	9840	9840	9840	9840	168
391	20240627	133300	737674480	9840	9850	9850	9840	140
392	20240627	133200	736296480	9850	9840	9850	9840	180
393	20240627	133100	734524270	9840	9840	9840	9840	10
394	20240627	133000	734425870	9840	9840	9840	9840	2
395	20240627	132900	734406190	9840	9840	9840	9840	2
396	20240627	132800	734386510	9840	9840	9840	9840	2
397	20240627	132700	734366830	9830	9830	9830	9830	87
398	20240627	132600	733511620	9830	9830	9830	9830	0
399	20240627	132500	733511620	9830	9830	9840	9830	27
400	20240627	132400	733246120	9830	9840	9840	9830	69
401	20240627	132300	732567270	9840	9840	9840	9830	1846
402	20240627	132200	714417630	9840	9840	9840	9840	1221
403	20240627	132100	702402990	9850	9850	9850	9850	262
404	20240627	132000	699822290	9850	9850	9850	9850	91
405	20240627	131900	698925940	9850	9850	9850	9850	486
406	20240627	131800	694138840	9850	9850	9850	9850	203
407	20240627	131700	692139290	9850	9850	9850	9850	6
408	20240627	131600	692080190	9860	9850	9860	9850	211
409	20240627	131500	689999790	9840	9840	9840	9840	1686
410	20240627	131400	673409550	9860	9860	9860	9860	1
411	20240627	131300	673399690	9860	9860	9860	9860	0
412	20240627	131200	673399690	9860	9860	9860	9860	5
413	20240627	131100	673350390	9860	9850	9860	9850	60
414	20240627	131000	672758900	9840	9840	9840	9840	55
415	20240627	130900	672217700	9840	9840	9840	9840	120
416	20240627	130800	671036900	9840	9850	9850	9840	52
417	20240627	130700	670525200	9850	9850	9850	9850	17
418	20240627	130600	670357750	9850	9850	9850	9850	15
419	20240627	130500	670210000	9840	9840	9840	9840	0
420	20240627	130400	670210000	9840	9840	9840	9840	0
421	20240627	130300	670210000	9840	9840	9840	9840	0
422	20240627	130200	670210000	9840	9840	9840	9840	0
423	20240627	130100	670210000	9840	9840	9840	9840	0
424	20240627	130000	670210000	9840	9840	9840	9840	300
425	20240627	125900	667258000	9840	9840	9840	9840	1
426	20240627	125800	667248160	9840	9840	9840	9840	10
427	20240627	125700	667149760	9840	9840	9840	9840	0
428	20240627	125600	667149760	9840	9840	9840	9840	100
429	20240627	125500	666165760	9860	9860	9860	9860	100
430	20240627	125400	665179760	9860	9860	9860	9860	0
431	20240627	125300	665179760	9860	9840	9860	9830	1241
432	20240627	125200	652979130	9840	9840	9840	9840	603
433	20240627	125100	647045610	9840	9840	9840	9840	11
434	20240627	125000	646937370	9840	9840	9840	9840	170
435	20240627	124900	645264570	9840	9840	9840	9840	237
436	20240627	124800	642932490	9840	9840	9840	9840	346
437	20240627	124700	639527850	9850	9840	9850	9840	1201
438	20240627	124600	627710000	9840	9840	9840	9840	20
439	20240627	124500	627513200	9840	9840	9840	9840	0
440	20240627	124400	627513200	9840	9870	9870	9840	264
441	20240627	124300	624914570	9870	9870	9870	9870	50
442	20240627	124200	624421070	9870	9870	9870	9870	5
443	20240627	124100	624371720	9840	9870	9870	9840	3030
444	20240627	124000	594545300	9850	9850	9850	9850	0
445	20240627	123900	594545300	9850	9850	9850	9850	0
446	20240627	123800	594545300	9850	9850	9850	9850	91
447	20240627	123700	593648950	9870	9870	9870	9870	0
448	20240627	123600	593648950	9870	9870	9870	9870	25
449	20240627	123500	593402200	9860	9860	9860	9860	6
450	20240627	123400	593343040	9870	9870	9870	9870	3
451	20240627	123300	593313430	9870	9860	9870	9860	500
452	20240627	123200	588381420	9860	9860	9860	9860	511
453	20240627	123100	583342960	9870	9870	9870	9870	50
454	20240627	123000	582849460	9880	9870	9880	9870	101
455	20240627	122900	581851590	9880	9880	9880	9880	715
456	20240627	122800	574787390	9880	9880	9880	9880	0
457	20240627	122700	574787390	9880	9850	9880	9850	103
458	20240627	122600	573772500	9850	9850	9850	9850	0
459	20240627	122500	573772500	9850	9850	9850	9850	0
460	20240627	122400	573772500	9850	9850	9850	9850	0
461	20240627	122300	573772500	9850	9880	9880	9850	21
462	20240627	122200	573565620	9890	9890	9890	9850	2585
463	20240627	122100	548099750	9890	9890	9890	9890	0
464	20240627	122000	548099750	9890	9870	9890	9870	52
465	20240627	121900	547586470	9890	9890	9890	9890	0
466	20240627	121800	547586470	9890	9890	9890	9890	0
467	20240627	121700	547586470	9890	9890	9890	9890	5
468	20240627	121600	547537020	9870	9870	9870	9870	130
469	20240627	121500	546253920	9870	9890	9890	9870	15
470	20240627	121400	546105770	9860	9860	9860	9860	0
471	20240627	121300	546105770	9860	9890	9890	9860	30
472	20240627	121200	545809350	9890	9890	9890	9890	2
473	20240627	121100	545789570	9890	9890	9890	9890	15
474	20240627	121000	545641220	9890	9880	9890	9870	16
475	20240627	120900	545483120	9860	9870	9890	9860	35
476	20240627	120800	545137690	9910	9910	9910	9910	2
477	20240627	120700	545117870	9870	9870	9910	9860	357
478	20240627	120600	541595050	9910	9890	9910	9890	200
479	20240627	120500	539616190	9870	9870	9870	9870	0
480	20240627	120400	539616190	9870	9870	9870	9870	100
481	20240627	120300	538629190	9870	9870	9870	9870	19
482	20240627	120200	538441660	9900	9860	9900	9860	45
483	20240627	120100	537997760	9860	9870	9870	9860	480
484	20240627	120000	533264370	9900	9900	9900	9900	0
485	20240627	115900	533264370	9900	9890	9910	9890	61
486	20240627	115800	532660890	9880	9890	9890	9880	29
487	20240627	115700	532374260	9890	9890	9890	9890	4
488	20240627	115600	532334700	9930	9880	9930	9880	300
489	20240627	115500	529369530	9860	9860	9860	9860	1
490	20240627	115400	529359670	9880	9880	9880	9880	1
491	20240627	115300	529349790	9860	9860	9860	9860	310
492	20240627	115200	526293190	9860	9870	9870	9860	164
493	20240627	115100	524676040	9880	9880	9880	9880	9
494	20240627	115000	524587120	9870	9870	9870	9870	51
495	20240627	114900	524083750	9870	9870	9870	9870	100
496	20240627	114800	523096750	9900	9900	9900	9900	50
497	20240627	114700	522601750	9900	9900	9900	9900	0
498	20240627	114600	522601750	9900	9900	9900	9900	408
499	20240627	114500	518562550	9870	9870	9870	9870	0
500	20240627	114400	518562550	9870	9900	9900	9870	48
501	20240627	114300	518088550	9960	9960	9960	9960	0
502	20240627	114200	518088550	9960	9960	9960	9960	0
503	20240627	114100	518088550	9960	9960	9960	9870	6
504	20240627	114000	518028880	9900	9890	9970	9880	278
505	20240627	113900	515275110	9890	9890	9890	9890	3
506	20240627	113800	515245440	9860	9860	9860	9860	436
507	20240627	113700	510946480	9860	9860	9860	9860	0
508	20240627	113600	510946480	9860	9860	9860	9860	0
509	20240627	113500	510946480	9860	9870	9910	9860	1255
510	20240627	113400	498564300	9870	9870	9870	9870	0
511	20240627	113300	498564300	9870	9870	9870	9870	0
512	20240627	113200	498564300	9870	9880	9880	9870	1650
513	20240627	113100	482264020	9880	9880	9880	9880	0
514	20240627	113000	482264020	9880	9900	9910	9880	2831
515	20240627	112900	454240990	9910	9910	9910	9910	1
516	20240627	112800	454231080	9910	9910	9910	9910	9
517	20240627	112700	454141890	9900	9900	9900	9900	0
518	20240627	112600	454141890	9900	9900	9900	9900	52
519	20240627	112500	453627090	9900	9910	9910	9900	800
520	20240627	112400	445707040	9910	9940	9950	9910	12
521	20240627	112300	445587900	9960	9910	9960	9910	584
522	20240627	112200	439792960	9960	9960	9960	9960	0
523	20240627	112100	439792960	9960	9960	9960	9960	52
524	20240627	112000	439275040	9960	9960	9960	9960	0
525	20240627	111900	439275040	9960	9960	9960	9960	0
526	20240627	111800	439275040	9960	9960	9960	9960	0
527	20240627	111700	439275040	9960	9960	9960	9960	11
528	20240627	111600	439165480	9970	9970	9970	9970	0
529	20240627	111500	439165480	9970	9970	9970	9970	0
530	20240627	111400	439165480	9970	9970	9970	9970	0
531	20240627	111300	439165480	9970	9910	9980	9910	121
532	20240627	111200	437962500	9910	9910	9980	9910	594
533	20240627	111100	432069980	9920	9920	9920	9920	27
534	20240627	111000	431802140	9950	9950	9950	9950	0
535	20240627	110900	431802140	9950	9920	9970	9920	38
536	20240627	110800	431425050	9920	9910	10000	9910	1076
537	20240627	110700	420743320	9910	9910	9910	9910	10
538	20240627	110600	420644220	9910	9910	9910	9910	0
539	20240627	110500	420644220	9910	9910	9910	9910	0
540	20240627	110400	420644220	9910	9890	9910	9890	37
541	20240627	110300	420277890	9880	9880	9880	9880	0
542	20240627	110200	420277890	9880	9880	9880	9880	0
543	20240627	110100	420277890	9880	9880	9880	9880	0
544	20240627	110000	420277890	9880	9890	9890	9880	150
545	20240627	105900	418795790	9880	9880	9880	9880	0
546	20240627	105800	418795790	9880	9880	9880	9880	32
547	20240627	105700	418479630	9880	9880	9880	9880	0
548	20240627	105600	418479630	9880	9880	9880	9880	157
549	20240627	105500	416928470	9880	9880	9880	9880	1
550	20240627	105400	416918590	9890	9890	9890	9890	5
551	20240627	105300	416869140	9880	9880	9880	9880	30
552	20240627	105200	416572740	9870	9870	9870	9870	0
553	20240627	105100	416572740	9870	9870	9870	9870	0
554	20240627	105000	416572740	9870	9910	9910	9870	1740
555	20240627	104900	399380400	9900	9910	9910	9900	664
556	20240627	104800	392806770	9900	9910	9910	9900	113
557	20240627	104700	391687040	9910	9920	9920	9900	1515
558	20240627	104600	376674230	9940	9920	9940	9920	2
559	20240627	104500	376654370	9920	9940	9940	9920	16
560	20240627	104400	376495530	9920	9920	9920	9920	119
561	20240627	104300	375315050	9920	9910	9920	9910	456
562	20240627	104200	370794080	9910	9910	9910	9910	233
563	20240627	104100	368485050	9910	9900	9910	9900	657
564	20240627	104000	361979080	9910	9920	9920	9910	185
565	20240627	103900	360145500	9920	9920	9920	9920	127
566	20240627	103800	358885660	9920	9940	9940	9920	111
567	20240627	103700	357784500	9920	9920	9920	9920	0
568	20240627	103600	357784500	9920	9920	9920	9920	562
569	20240627	103500	352209460	9930	9930	9930	9930	189
570	20240627	103400	350332690	9930	9930	9930	9920	1084
571	20240627	103300	339569870	9940	9940	9940	9940	0
572	20240627	103200	339569870	9940	9940	9940	9940	4
573	20240627	103100	339530110	9920	9920	9920	9920	0
574	20240627	103000	339530110	9920	9920	9920	9920	0
575	20240627	102900	339530110	9920	9940	9940	9920	175
576	20240627	102800	337793890	9940	9940	9940	9940	1
577	20240627	102700	337783950	9920	9940	9940	9920	109
578	20240627	102600	336702530	9920	9920	9920	9920	0
579	20240627	102500	336702530	9920	9930	9930	9920	126
580	20240627	102400	335452590	9940	9940	9940	9940	2
581	20240627	102300	335432710	9950	9950	9950	9950	0
582	20240627	102200	335432710	9950	9950	9950	9950	1
583	20240627	102100	335422760	9950	9910	9950	9910	221
584	20240627	102000	333224610	9910	9910	9910	9910	706
585	20240627	101900	326228150	9910	9910	9910	9910	50
586	20240627	101800	325732650	9910	9920	9920	9910	1000
587	20240627	101700	315816840	9910	9910	9910	9910	115
588	20240627	101600	314677190	9920	9910	9920	9910	103
589	20240627	101500	313656410	9910	9930	9930	9910	1302
590	20240627	101400	300743820	9930	9940	9970	9930	1990
591	20240627	101300	280977670	9950	10020	10020	9950	903
592	20240627	101200	271990980	9990	9990	9990	9990	20
593	20240627	101100	271791180	9990	10020	10020	9990	2
594	20240627	101000	271771170	10030	9970	10030	9950	1877
595	20240627	100900	253052160	9990	9990	9990	9990	1
596	20240627	100800	253042170	10010	9960	10010	9960	4
597	20240627	100700	253002180	9950	9970	10010	9950	485
598	20240627	100600	248172230	10020	9990	10020	9970	39
599	20240627	100500	247782210	10020	10020	10020	10020	0
600	20240627	100400	247782210	10020	10000	10020	10000	55
601	20240627	100300	247232110	10020	10020	10020	10000	108
602	20240627	100200	246151950	10000	10000	10000	10000	15
603	20240627	100100	246001950	10020	10020	10020	10020	23
604	20240627	100000	245771490	10020	10020	10020	10020	0
605	20240627	095900	245771490	10020	10020	10020	10020	0
606	20240627	095800	245771490	10020	10020	10020	10020	30
607	20240627	095700	245470890	10020	10020	10020	10020	0
608	20240627	095600	245470890	10020	10020	10020	10020	0
609	20240627	095500	245470890	10020	10000	10030	9980	48
610	20240627	095400	244990510	10000	9990	10000	9990	125
611	20240627	095300	243741580	10000	10000	10000	10000	0
612	20240627	095200	243741580	10000	9990	10000	9990	23
613	20240627	095100	243511590	10000	9970	10000	9970	731
614	20240627	095000	236214350	9980	9970	9980	9970	84
615	20240627	094900	235376540	9970	9970	9970	9970	28
616	20240627	094800	235097380	9970	9960	9970	9950	627
617	20240627	094700	228856450	9970	9970	9970	9970	148
618	20240627	094600	227380890	9970	9970	9970	9970	27
619	20240627	094500	227111700	9970	9980	9980	9960	199
620	20240627	094400	225128110	9970	9980	9980	9970	37
621	20240627	094300	224758950	9980	9970	9980	9970	105
622	20240627	094200	223712050	9950	9950	9950	9950	0
623	20240627	094100	223712050	9950	9970	9970	9950	646
624	20240627	094000	217277970	9980	9970	9980	9970	120
625	20240627	093900	216081540	9970	9970	9970	9970	185
626	20240627	093800	214237090	9970	9980	9980	9970	277
627	20240627	093700	211474050	9980	9980	9980	9980	401
628	20240627	093600	207472070	9990	9980	9990	9980	97
629	20240627	093500	206503970	9990	9980	9990	9980	6
630	20240627	093400	206444040	9990	10000	10000	9990	1531
631	20240627	093300	191149110	10010	10010	10010	10010	0
632	20240627	093200	191149110	10010	10040	10040	10010	394
633	20240627	093100	187201840	10050	10010	10050	10010	5
634	20240627	093000	187151630	10050	10030	10050	10030	2402
635	20240627	092900	163036590	10030	10030	10030	10030	3
636	20240627	092800	163006500	10020	10000	10030	9980	28
637	20240627	092700	162726740	10030	10000	10030	10000	608
638	20240627	092600	156646650	9980	9980	9980	9980	305
639	20240627	092500	153602750	10000	9990	10000	9990	4
640	20240627	092400	153562780	9990	9990	9990	9980	1953
641	20240627	092300	134053210	9980	9980	9980	9980	610
642	20240627	092200	127965410	9970	9970	9970	9970	0
643	20240627	092100	127965410	9970	9970	9970	9970	101
644	20240627	092000	126958440	9980	9980	9980	9980	2
645	20240627	091900	126938480	9980	9980	9980	9980	0
646	20240627	091800	126938480	9980	9950	9980	9950	3117
647	20240627	091700	95903360	9950	9950	9950	9950	452
648	20240627	091600	91405960	9940	9950	9950	9940	259
649	20240627	091500	88831470	9950	9930	9950	9930	40
650	20240627	091400	88434040	9930	9930	9930	9930	0
651	20240627	091300	88434040	9930	9950	9950	9930	1010
652	20240627	091200	78403160	9970	9920	9970	9920	185
653	20240627	091100	76566950	9940	9950	9950	9930	2236
654	20240627	091000	54349250	9950	9960	9970	9950	806
655	20240627	090900	46326350	9960	9980	9980	9960	489
656	20240627	090800	41454280	9970	9970	9970	9970	300
657	20240627	090700	38463280	9970	9970	9970	9970	38
658	20240627	090600	38084420	9970	9970	9970	9970	522
659	20240627	090500	32880080	9970	9980	9980	9960	141
660	20240627	090400	31475250	9960	9960	9960	9960	0
661	20240627	090300	31475250	9960	9960	9960	9960	0
662	20240627	090200	31475250	9960	9960	9980	9960	1036
663	20240627	090100	21156590	9980	10030	10030	9980	1259
664	20240627	090000	8561480	10030	10050	10050	10030	852