KissMeData/203400/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203900	1038641940	8990	8990	8990	8990	4802
3	20240627	203800	1038641940	8990	8990	8990	8990	0
4	20240627	203700	1038641940	8990	8990	8990	8990	0
5	20240627	203600	1038641940	8990	8990	8990	8990	0
6	20240627	203500	1038641940	8990	8990	8990	8990	0
7	20240627	203400	1038641940	8990	8990	8990	8990	0
8	20240627	203300	1038641940	8990	8990	8990	8990	0
9	20240627	203200	1038641940	8990	8990	8990	8990	0
10	20240627	203100	1038641940	8990	8990	8990	8990	0
11	20240627	203000	1038641940	8990	8990	8990	8990	0
12	20240627	202900	1038641940	8990	8990	8990	8990	0
13	20240627	202800	1038641940	8990	8990	8990	8990	0
14	20240627	202700	1038641940	8990	8990	8990	8990	0
15	20240627	202600	1038641940	8990	8990	8990	8990	0
16	20240627	202500	1038641940	8990	8990	8990	8990	0
17	20240627	202400	1038641940	8990	8990	8990	8990	0
18	20240627	202300	1038641940	8990	8990	8990	8990	0
19	20240627	202200	1038641940	8990	8990	8990	8990	0
20	20240627	202100	1038641940	8990	8990	8990	8990	0
21	20240627	202000	1038641940	8990	8990	8990	8990	0
22	20240627	201900	1038641940	8990	8990	8990	8990	0
23	20240627	201800	1038641940	8990	8990	8990	8990	0
24	20240627	201700	1038641940	8990	8990	8990	8990	0
25	20240627	201600	1038641940	8990	8990	8990	8990	0
26	20240627	201500	1038641940	8990	8990	8990	8990	0
27	20240627	201400	1038641940	8990	8990	8990	8990	0
28	20240627	201300	1038641940	8990	8990	8990	8990	0
29	20240627	201200	1038641940	8990	8990	8990	8990	0
30	20240627	201100	1038641940	8990	8990	8990	8990	0
31	20240627	201000	1038641940	8990	8990	8990	8990	0
32	20240627	200900	1038641940	8990	8990	8990	8990	4802
33	20240627	200800	1038641940	8990	8990	8990	8990	0
34	20240627	200700	1038641940	8990	8990	8990	8990	0
35	20240627	200600	1038641940	8990	8990	8990	8990	0
36	20240627	200500	1038641940	8990	8990	8990	8990	0
37	20240627	200400	1038641940	8990	8990	8990	8990	0
38	20240627	200300	1038641940	8990	8990	8990	8990	0
39	20240627	200200	1038641940	8990	8990	8990	8990	0
40	20240627	200100	1038641940	8990	8990	8990	8990	0
41	20240627	200000	1038641940	8990	8990	8990	8990	0
42	20240627	195900	1038641940	8990	8990	8990	8990	0
43	20240627	195800	1038641940	8990	8990	8990	8990	0
44	20240627	195700	1038641940	8990	8990	8990	8990	0
45	20240627	195600	1038641940	8990	8990	8990	8990	0
46	20240627	195500	1038641940	8990	8990	8990	8990	0
47	20240627	195400	1038641940	8990	8990	8990	8990	0
48	20240627	195300	1038641940	8990	8990	8990	8990	0
49	20240627	195200	1038641940	8990	8990	8990	8990	0
50	20240627	195100	1038641940	8990	8990	8990	8990	0
51	20240627	195000	1038641940	8990	8990	8990	8990	0
52	20240627	194900	1038641940	8990	8990	8990	8990	0
53	20240627	194800	1038641940	8990	8990	8990	8990	0
54	20240627	194700	1038641940	8990	8990	8990	8990	0
55	20240627	194600	1038641940	8990	8990	8990	8990	0
56	20240627	194500	1038641940	8990	8990	8990	8990	0
57	20240627	194400	1038641940	8990	8990	8990	8990	0
58	20240627	194300	1038641940	8990	8990	8990	8990	0
59	20240627	194200	1038641940	8990	8990	8990	8990	0
60	20240627	194100	1038641940	8990	8990	8990	8990	0
61	20240627	194000	1038641940	8990	8990	8990	8990	0
62	20240627	193900	1038641940	8990	8990	8990	8990	4802
63	20240627	193800	1038641940	8990	8990	8990	8990	0
64	20240627	193700	1038641940	8990	8990	8990	8990	0
65	20240627	193600	1038641940	8990	8990	8990	8990	0
66	20240627	193500	1038641940	8990	8990	8990	8990	0
67	20240627	193400	1038641940	8990	8990	8990	8990	0
68	20240627	193300	1038641940	8990	8990	8990	8990	0
69	20240627	193200	1038641940	8990	8990	8990	8990	0
70	20240627	193100	1038641940	8990	8990	8990	8990	0
71	20240627	193000	1038641940	8990	8990	8990	8990	0
72	20240627	192900	1038641940	8990	8990	8990	8990	0
73	20240627	192800	1038641940	8990	8990	8990	8990	0
74	20240627	192700	1038641940	8990	8990	8990	8990	0
75	20240627	192600	1038641940	8990	8990	8990	8990	0
76	20240627	192500	1038641940	8990	8990	8990	8990	0
77	20240627	192400	1038641940	8990	8990	8990	8990	0
78	20240627	192300	1038641940	8990	8990	8990	8990	0
79	20240627	192200	1038641940	8990	8990	8990	8990	0
80	20240627	192100	1038641940	8990	8990	8990	8990	0
81	20240627	192000	1038641940	8990	8990	8990	8990	0
82	20240627	191900	1038641940	8990	8990	8990	8990	0
83	20240627	191800	1038641940	8990	8990	8990	8990	0
84	20240627	191700	1038641940	8990	8990	8990	8990	0
85	20240627	191600	1038641940	8990	8990	8990	8990	0
86	20240627	191500	1038641940	8990	8990	8990	8990	0
87	20240627	191400	1038641940	8990	8990	8990	8990	0
88	20240627	191300	1038641940	8990	8990	8990	8990	0
89	20240627	191200	1038641940	8990	8990	8990	8990	0
90	20240627	191100	1038641940	8990	8990	8990	8990	0
91	20240627	191000	1038641940	8990	8990	8990	8990	0
92	20240627	190900	1038641940	8990	8990	8990	8990	4802
93	20240627	190800	1038641940	8990	8990	8990	8990	0
94	20240627	190700	1038641940	8990	8990	8990	8990	0
95	20240627	190600	1038641940	8990	8990	8990	8990	0
96	20240627	190500	1038641940	8990	8990	8990	8990	0
97	20240627	190400	1038641940	8990	8990	8990	8990	0
98	20240627	190300	1038641940	8990	8990	8990	8990	0
99	20240627	190200	1038641940	8990	8990	8990	8990	0
100	20240627	190100	1038641940	8990	8990	8990	8990	0
101	20240627	190000	1038641940	8990	8990	8990	8990	0
102	20240627	185900	1038641940	8990	8990	8990	8990	0
103	20240627	185800	1038641940	8990	8990	8990	8990	0
104	20240627	185700	1038641940	8990	8990	8990	8990	0
105	20240627	185600	1038641940	8990	8990	8990	8990	0
106	20240627	185500	1038641940	8990	8990	8990	8990	0
107	20240627	185400	1038641940	8990	8990	8990	8990	0
108	20240627	185300	1038641940	8990	8990	8990	8990	0
109	20240627	185200	1038641940	8990	8990	8990	8990	0
110	20240627	185100	1038641940	8990	8990	8990	8990	0
111	20240627	185000	1038641940	8990	8990	8990	8990	0
112	20240627	184900	1038641940	8990	8990	8990	8990	0
113	20240627	184800	1038641940	8990	8990	8990	8990	0
114	20240627	184700	1038641940	8990	8990	8990	8990	0
115	20240627	184600	1038641940	8990	8990	8990	8990	0
116	20240627	184500	1038641940	8990	8990	8990	8990	0
117	20240627	184400	1038641940	8990	8990	8990	8990	0
118	20240627	184300	1038641940	8990	8990	8990	8990	0
119	20240627	184200	1038641940	8990	8990	8990	8990	0
120	20240627	184100	1038641940	8990	8990	8990	8990	0
121	20240627	184000	1038641940	8990	8990	8990	8990	0
122	20240627	183900	1038641940	8990	8990	8990	8990	4802
123	20240627	183800	1038641940	8990	8990	8990	8990	0
124	20240627	183700	1038641940	8990	8990	8990	8990	0
125	20240627	183600	1038641940	8990	8990	8990	8990	0
126	20240627	183500	1038641940	8990	8990	8990	8990	0
127	20240627	183400	1038641940	8990	8990	8990	8990	0
128	20240627	183300	1038641940	8990	8990	8990	8990	0
129	20240627	183200	1038641940	8990	8990	8990	8990	0
130	20240627	183100	1038641940	8990	8990	8990	8990	0
131	20240627	183000	1038641940	8990	8990	8990	8990	0
132	20240627	182900	1038641940	8990	8990	8990	8990	0
133	20240627	182800	1038641940	8990	8990	8990	8990	0
134	20240627	182700	1038641940	8990	8990	8990	8990	0
135	20240627	182600	1038641940	8990	8990	8990	8990	0
136	20240627	182500	1038641940	8990	8990	8990	8990	0
137	20240627	182400	1038641940	8990	8990	8990	8990	0
138	20240627	182300	1038641940	8990	8990	8990	8990	0
139	20240627	182200	1038641940	8990	8990	8990	8990	0
140	20240627	182100	1038641940	8990	8990	8990	8990	0
141	20240627	182000	1038641940	8990	8990	8990	8990	0
142	20240627	181900	1038641940	8990	8990	8990	8990	0
143	20240627	181800	1038641940	8990	8990	8990	8990	0
144	20240627	181700	1038641940	8990	8990	8990	8990	0
145	20240627	181600	1038641940	8990	8990	8990	8990	0
146	20240627	181500	1038641940	8990	8990	8990	8990	0
147	20240627	181400	1038641940	8990	8990	8990	8990	0
148	20240627	181300	1038641940	8990	8990	8990	8990	0
149	20240627	181200	1038641940	8990	8990	8990	8990	0
150	20240627	181100	1038641940	8990	8990	8990	8990	0
151	20240627	181000	1038641940	8990	8990	8990	8990	0
152	20240627	180900	1038641940	8990	8990	8990	8990	4802
153	20240627	180800	1038641940	8990	8990	8990	8990	0
154	20240627	180700	1038641940	8990	8990	8990	8990	0
155	20240627	180600	1038641940	8990	8990	8990	8990	0
156	20240627	180500	1038641940	8990	8990	8990	8990	0
157	20240627	180400	1038641940	8990	8990	8990	8990	0
158	20240627	180300	1038641940	8990	8990	8990	8990	0
159	20240627	180200	1038641940	8990	8990	8990	8990	0
160	20240627	180100	1038641940	8990	8990	8990	8990	0
161	20240627	180000	1038641940	8990	8990	8990	8990	0
162	20240627	175900	1038641940	8990	8990	8990	8990	0
163	20240627	175800	1038641940	8990	8990	8990	8990	0
164	20240627	175700	1038641940	8990	8990	8990	8990	0
165	20240627	175600	1038641940	8990	8990	8990	8990	0
166	20240627	175500	1038641940	8990	8990	8990	8990	0
167	20240627	175400	1038641940	8990	8990	8990	8990	0
168	20240627	175300	1038641940	8990	8990	8990	8990	0
169	20240627	175200	1038641940	8990	8990	8990	8990	0
170	20240627	175100	1038641940	8990	8990	8990	8990	0
171	20240627	175000	1038641940	8990	8990	8990	8990	0
172	20240627	174900	1038641940	8990	8990	8990	8990	0
173	20240627	174800	1038641940	8990	8990	8990	8990	0
174	20240627	174700	1038641940	8990	8990	8990	8990	0
175	20240627	174600	1038641940	8990	8990	8990	8990	0
176	20240627	174500	1038641940	8990	8990	8990	8990	0
177	20240627	174400	1038641940	8990	8990	8990	8990	0
178	20240627	174300	1038641940	8990	8990	8990	8990	0
179	20240627	174200	1038641940	8990	8990	8990	8990	0
180	20240627	174100	1038641940	8990	8990	8990	8990	0
181	20240627	174000	1038641940	8990	8990	8990	8990	0
182	20240627	173900	1038641940	8990	8990	8990	8990	4802
183	20240627	173800	1038641940	8990	8990	8990	8990	0
184	20240627	173700	1038641940	8990	8990	8990	8990	0
185	20240627	173600	1038641940	8990	8990	8990	8990	0
186	20240627	173500	1038641940	8990	8990	8990	8990	0
187	20240627	173400	1038641940	8990	8990	8990	8990	0
188	20240627	173300	1038641940	8990	8990	8990	8990	0
189	20240627	173200	1038641940	8990	8990	8990	8990	0
190	20240627	173100	1038641940	8990	8990	8990	8990	0
191	20240627	173000	1038641940	8990	8990	8990	8990	0
192	20240627	172900	1038641940	8990	8990	8990	8990	0
193	20240627	172800	1038641940	8990	8990	8990	8990	0
194	20240627	172700	1038641940	8990	8990	8990	8990	0
195	20240627	172600	1038641940	8990	8990	8990	8990	0
196	20240627	172500	1038641940	8990	8990	8990	8990	0
197	20240627	172400	1038641940	8990	8990	8990	8990	0
198	20240627	172300	1038641940	8990	8990	8990	8990	0
199	20240627	172200	1038641940	8990	8990	8990	8990	0
200	20240627	172100	1038641940	8990	8990	8990	8990	0
201	20240627	172000	1038641940	8990	8990	8990	8990	0
202	20240627	171900	1038641940	8990	8990	8990	8990	0
203	20240627	171800	1038641940	8990	8990	8990	8990	0
204	20240627	171700	1038641940	8990	8990	8990	8990	0
205	20240627	171600	1038641940	8990	8990	8990	8990	0
206	20240627	171500	1038641940	8990	8990	8990	8990	0
207	20240627	171400	1038641940	8990	8990	8990	8990	0
208	20240627	171300	1038641940	8990	8990	8990	8990	0
209	20240627	171200	1038641940	8990	8990	8990	8990	0
210	20240627	171100	1038641940	8990	8990	8990	8990	0
211	20240627	171000	1038641940	8990	8990	8990	8990	0
212	20240627	170900	1038641940	8990	8990	8990	8990	4802
213	20240627	170800	1038641940	8990	8990	8990	8990	0
214	20240627	170700	1038641940	8990	8990	8990	8990	0
215	20240627	170600	1038641940	8990	8990	8990	8990	0
216	20240627	170500	1038641940	8990	8990	8990	8990	0
217	20240627	170400	1038641940	8990	8990	8990	8990	0
218	20240627	170300	1038641940	8990	8990	8990	8990	0
219	20240627	170200	1038641940	8990	8990	8990	8990	0
220	20240627	170100	1038641940	8990	8990	8990	8990	0
221	20240627	170000	1038641940	8990	8990	8990	8990	0
222	20240627	165900	1038641940	8990	8990	8990	8990	0
223	20240627	165800	1038641940	8990	8990	8990	8990	0
224	20240627	165700	1038641940	8990	8990	8990	8990	0
225	20240627	165600	1038641940	8990	8990	8990	8990	0
226	20240627	165500	1038641940	8990	8990	8990	8990	0
227	20240627	165400	1038641940	8990	8990	8990	8990	0
228	20240627	165300	1038641940	8990	8990	8990	8990	0
229	20240627	165200	1038641940	8990	8990	8990	8990	0
230	20240627	165100	1038641940	8990	8990	8990	8990	0
231	20240627	165000	1038641940	8990	8990	8990	8990	0
232	20240627	164900	1038641940	8990	8990	8990	8990	0
233	20240627	164800	1038641940	8990	8990	8990	8990	0
234	20240627	164700	1038641940	8990	8990	8990	8990	0
235	20240627	164600	1038641940	8990	8990	8990	8990	0
236	20240627	164500	1038641940	8990	8990	8990	8990	0
237	20240627	164400	1038641940	8990	8990	8990	8990	0
238	20240627	164300	1038641940	8990	8990	8990	8990	0
239	20240627	164200	1038641940	8990	8990	8990	8990	0
240	20240627	164100	1038641940	8990	8990	8990	8990	0
241	20240627	164000	1038641940	8990	8990	8990	8990	0
242	20240627	163900	1038641940	8990	8990	8990	8990	4802
243	20240627	163800	1038641940	8990	8990	8990	8990	0
244	20240627	163700	1038641940	8990	8990	8990	8990	0
245	20240627	163600	1038641940	8990	8990	8990	8990	0
246	20240627	163500	1038641940	8990	8990	8990	8990	0
247	20240627	163400	1038641940	8990	8990	8990	8990	0
248	20240627	163300	1038641940	8990	8990	8990	8990	0
249	20240627	163200	1038641940	8990	8990	8990	8990	0
250	20240627	163100	1038641940	8990	8990	8990	8990	0
251	20240627	163000	1038641940	8990	8990	8990	8990	0
252	20240627	162900	1038641940	8990	8990	8990	8990	0
253	20240627	162800	1038641940	8990	8990	8990	8990	0
254	20240627	162700	1038641940	8990	8990	8990	8990	0
255	20240627	162600	1038641940	8990	8990	8990	8990	0
256	20240627	162500	1038641940	8990	8990	8990	8990	0
257	20240627	162400	1038641940	8990	8990	8990	8990	0
258	20240627	162300	1038641940	8990	8990	8990	8990	0
259	20240627	162200	1038641940	8990	8990	8990	8990	0
260	20240627	162100	1038641940	8990	8990	8990	8990	0
261	20240627	162000	1038641940	8990	8990	8990	8990	0
262	20240627	161900	1038641940	8990	8990	8990	8990	0
263	20240627	161800	1038641940	8990	8990	8990	8990	0
264	20240627	161700	1038641940	8990	8990	8990	8990	0
265	20240627	161600	1038641940	8990	8990	8990	8990	0
266	20240627	161500	1038641940	8990	8990	8990	8990	0
267	20240627	161400	1038641940	8990	8990	8990	8990	0
268	20240627	161300	1038641940	8990	8990	8990	8990	0
269	20240627	161200	1038641940	8990	8990	8990	8990	0
270	20240627	161100	1038641940	8990	8990	8990	8990	0
271	20240627	161000	1038641940	8990	8990	8990	8990	0
272	20240627	160900	1038641940	8990	8990	8990	8990	4802
273	20240627	160800	1038641940	8990	8990	8990	8990	0
274	20240627	160700	1038641940	8990	8990	8990	8990	0
275	20240627	160600	1038641940	8990	8990	8990	8990	0
276	20240627	160500	1038641940	8990	8990	8990	8990	0
277	20240627	160400	1038641940	8990	8990	8990	8990	0
278	20240627	160300	1038641940	8990	8990	8990	8990	0
279	20240627	160200	1038641940	8990	8990	8990	8990	0
280	20240627	160100	1038641940	8990	8990	8990	8990	0
281	20240627	160000	1038641940	8990	8990	8990	8990	0
282	20240627	155900	1038641940	8990	8990	8990	8990	0
283	20240627	155800	1038641940	8990	8990	8990	8990	0
284	20240627	155700	1038641940	8990	8990	8990	8990	0
285	20240627	155600	1038641940	8990	8990	8990	8990	0
286	20240627	155500	1038641940	8990	8990	8990	8990	0
287	20240627	155400	1038641940	8990	8990	8990	8990	0
288	20240627	155300	1038641940	8990	8990	8990	8990	0
289	20240627	155200	1038641940	8990	8990	8990	8990	0
290	20240627	155100	1038641940	8990	8990	8990	8990	0
291	20240627	155000	1038641940	8990	8990	8990	8990	0
292	20240627	154900	1038641940	8990	8990	8990	8990	0
293	20240627	154800	1038641940	8990	8990	8990	8990	0
294	20240627	154700	1038641940	8990	8990	8990	8990	0
295	20240627	154600	1038641940	8990	8990	8990	8990	0
296	20240627	154500	1038641940	8990	8990	8990	8990	0
297	20240627	154400	1038641940	8990	8990	8990	8990	0
298	20240627	154300	1038641940	8990	8990	8990	8990	0
299	20240627	154200	1038641940	8990	8990	8990	8990	0
300	20240627	154100	1038641940	8990	8990	8990	8990	0
301	20240627	154000	1038641940	8990	8990	8990	8990	0
302	20240627	153900	1038641940	8990	8990	8990	8990	4802
303	20240627	153800	1038641940	8990	8990	8990	8990	0
304	20240627	153700	1038641940	8990	8990	8990	8990	0
305	20240627	153600	1038641940	8990	8990	8990	8990	0
306	20240627	153500	1038641940	8990	8990	8990	8990	0
307	20240627	153400	1038641940	8990	8990	8990	8990	0
308	20240627	153300	1038641940	8990	8990	8990	8990	0
309	20240627	153200	1038641940	8990	8990	8990	8990	0
310	20240627	153100	1038641940	8990	8990	8990	8990	0
311	20240627	153000	1038641940	8990	8990	8990	8990	4802
312	20240627	152900	995471960	8990	8990	8990	8990	0
313	20240627	152800	995471960	8990	8990	8990	8990	0
314	20240627	152700	995471960	8990	8990	8990	8990	0
315	20240627	152600	995471960	8990	8990	8990	8990	0
316	20240627	152500	995471960	8990	8990	8990	8990	0
317	20240627	152400	995471960	8990	8990	8990	8990	0
318	20240627	152300	995471960	8990	8990	8990	8990	0
319	20240627	152200	995471960	8990	8990	8990	8990	0
320	20240627	152100	995471960	8990	8990	8990	8990	0
321	20240627	152000	995471960	8990	8990	8990	8990	0
322	20240627	151900	995471960	8990	8990	8990	8930	310
323	20240627	151800	992697960	8990	8980	8990	8980	504
324	20240627	151700	988172000	8980	8980	8980	8980	35
325	20240627	151600	987857700	8980	8930	8980	8930	113
326	20240627	151500	986848010	8980	8950	8980	8930	2003
327	20240627	151400	968937240	8950	8950	8950	8950	0
328	20240627	151300	968937240	8950	8960	8960	8950	158
329	20240627	151200	967523130	8950	8960	8960	8950	19
330	20240627	151100	967353050	8990	8990	8990	8990	15
331	20240627	151000	967218200	8990	8980	8990	8980	16
332	20240627	150900	967074380	8930	8950	8950	8930	1639
333	20240627	150800	952427240	8950	8950	8950	8950	767
334	20240627	150700	945562590	8980	8980	8980	8980	102
335	20240627	150600	944646630	9000	9000	9000	9000	21
336	20240627	150500	944457630	9000	9000	9000	9000	6
337	20240627	150400	944403630	8990	8990	9000	8990	189
338	20240627	150300	942703420	8990	8990	8990	8990	89
339	20240627	150200	941903310	8990	9030	9030	8990	301
340	20240627	150100	939194410	8990	8990	9000	8990	33
341	20240627	150000	938897730	8990	8980	8990	8980	95
342	20240627	145900	938044620	8980	8990	8990	8980	203
343	20240627	145800	936219680	9040	9040	9040	9040	0
344	20240627	145700	936219680	9040	9040	9040	9040	0
345	20240627	145600	936219680	9040	8980	9040	8980	560
346	20240627	145500	931176450	8980	8950	8980	8930	124
347	20240627	145400	930068460	8930	8930	8930	8930	0
348	20240627	145300	930068460	8930	8960	8960	8930	102
349	20240627	145200	929156350	8960	8990	8990	8960	252
350	20240627	145100	926892420	8990	8990	8990	8990	2
351	20240627	145000	926874440	8980	8980	8980	8980	3
352	20240627	144900	926847500	8980	8980	8980	8980	0
353	20240627	144800	926847500	8980	8960	8980	8960	53
354	20240627	144700	926372400	8960	8960	8960	8960	0
355	20240627	144600	926372400	8960	9040	9040	8950	2555
356	20240627	144500	903483230	9040	9040	9040	9040	0
357	20240627	144400	903483230	9040	9040	9040	9040	110
358	20240627	144300	902488830	9040	9040	9070	9040	11
359	20240627	144200	902389300	9060	9060	9070	9040	67
360	20240627	144100	901783050	9060	9040	9060	9040	275
361	20240627	144000	899295870	9040	9000	9040	8960	1019
362	20240627	143900	890117710	9030	8980	9030	8980	522
363	20240627	143800	885425140	8950	8990	9000	8950	1699
364	20240627	143700	870212070	9020	9030	9030	9000	96
365	20240627	143600	869347930	9000	9010	9010	9000	187
366	20240627	143500	867664880	9000	9000	9000	9000	321
367	20240627	143400	864775880	9000	9000	9000	9000	40
368	20240627	143300	864415880	9000	9000	9000	9000	375
369	20240627	143200	861040880	9000	9000	9000	9000	39
370	20240627	143100	860689880	9000	9010	9010	9000	100
371	20240627	143000	859789850	9000	9000	9000	9000	0
372	20240627	142900	859789850	9000	9000	9000	9000	30
373	20240627	142800	859519850	9010	9010	9010	9010	2309
374	20240627	142700	838715760	9010	9010	9020	9010	439
375	20240627	142600	834759610	9000	8980	9000	8980	293
376	20240627	142500	832123600	8950	8950	8950	8950	25
377	20240627	142400	831899850	8950	8950	8950	8950	720
378	20240627	142300	825455850	8980	8960	8980	8960	8
379	20240627	142200	825384110	8920	8950	8950	8920	201
380	20240627	142100	823586930	8940	8940	8940	8940	1318
381	20240627	142000	811804010	8940	8960	8960	8940	5
382	20240627	141900	811759290	8950	8950	8950	8950	95
383	20240627	141800	810909040	8950	8930	8980	8910	2753
384	20240627	141700	786252000	8930	8930	8930	8930	89
385	20240627	141600	785457230	8930	8930	8930	8930	0
386	20240627	141500	785457230	8930	8930	8930	8930	0
387	20240627	141400	785457230	8930	8930	8930	8920	396
388	20240627	141300	781920960	8930	8930	8930	8930	29
389	20240627	141200	781661990	8930	8930	8930	8930	50
390	20240627	141100	781215490	8930	8930	8950	8930	579
391	20240627	141000	776044810	8930	8900	8950	8900	885
392	20240627	140900	768134760	8890	8910	8910	8880	2114
393	20240627	140800	749338940	8910	8920	8920	8910	361
394	20240627	140700	746121830	8920	8920	8920	8920	445
395	20240627	140600	742152430	8920	8920	8920	8920	370
396	20240627	140500	738852030	8920	8930	8930	8920	1629
397	20240627	140400	724315580	8930	8940	8970	8930	1057
398	20240627	140300	714870690	8940	8980	8980	8940	473
399	20240627	140200	710631200	8980	8930	8980	8930	2054
400	20240627	140100	692212620	8930	8940	8940	8930	62
401	20240627	140000	691658930	8940	8940	8940	8940	101
402	20240627	135900	690755990	8940	8930	8940	8930	611
403	20240627	135800	685294550	8930	8970	8970	8930	540
404	20240627	135700	680461510	8960	8940	8960	8940	559
405	20240627	135600	675462550	8940	8970	8970	8940	640
406	20240627	135500	669728530	8970	9040	9040	8970	9671
407	20240627	135400	582676990	9040	9040	9040	9040	37
408	20240627	135300	582342510	9050	9050	9050	9050	1
409	20240627	135200	582333460	9040	9040	9040	9040	4
410	20240627	135100	582297300	9040	9040	9040	9040	0
411	20240627	135000	582297300	9040	9040	9040	9040	0
412	20240627	134900	582297300	9040	9040	9040	9040	0
413	20240627	134800	582297300	9040	9040	9040	9040	30
414	20240627	134700	582026100	9040	9040	9040	9040	0
415	20240627	134600	582026100	9040	9030	9040	9030	2
416	20240627	134500	582008030	9040	9040	9040	9040	0
417	20240627	134400	582008030	9040	9030	9040	9030	3
418	20240627	134300	581980920	9020	9020	9020	9020	899
419	20240627	134200	573871940	9050	9060	9060	9030	1307
420	20240627	134100	562068690	9060	9060	9060	9060	20
421	20240627	134000	561887490	9060	9060	9060	9060	460
422	20240627	133900	557719890	9060	9060	9060	9060	10
423	20240627	133800	557629290	9060	9070	9070	9060	114
424	20240627	133700	556596440	9070	9070	9070	9070	1
425	20240627	133600	556587370	9060	9060	9060	9060	1
426	20240627	133500	556578310	9070	9070	9070	9070	0
427	20240627	133400	556578310	9070	9070	9070	9070	0
428	20240627	133300	556578310	9070	9070	9070	9070	27
429	20240627	133200	556333420	9050	9050	9050	9050	2
430	20240627	133100	556315320	9040	9040	9040	9040	244
431	20240627	133000	554109560	9050	9050	9050	9050	275
432	20240627	132900	551620810	9050	9050	9050	9050	21
433	20240627	132800	551430760	9050	9050	9050	9050	94
434	20240627	132700	550580060	9060	9060	9060	9060	0
435	20240627	132600	550580060	9060	9060	9060	9060	2
436	20240627	132500	550561940	9070	9060	9070	9050	112
437	20240627	132400	549547730	9070	9070	9070	9070	144
438	20240627	132300	548241650	9060	9060	9060	9060	0
439	20240627	132200	548241650	9060	9060	9060	9060	1
440	20240627	132100	548232590	9050	9050	9050	9050	0
441	20240627	132000	548232590	9050	9080	9080	9050	60
442	20240627	131900	547689030	9090	9090	9090	9090	0
443	20240627	131800	547689030	9090	9090	9090	9090	27
444	20240627	131700	547443600	9090	9090	9090	9090	0
445	20240627	131600	547443600	9090	9080	9090	9080	6
446	20240627	131500	547389110	9060	9060	9060	9060	0
447	20240627	131400	547389110	9060	9060	9060	9060	0
448	20240627	131300	547389110	9060	9060	9060	9060	0
449	20240627	131200	547389110	9060	9060	9060	9060	0
450	20240627	131100	547389110	9060	9060	9060	9060	0
451	20240627	131000	547389110	9060	9080	9080	9060	150
452	20240627	130900	546029870	9090	9090	9090	9090	10
453	20240627	130800	545938970	9080	9080	9080	9080	0
454	20240627	130700	545938970	9080	9080	9080	9080	0
455	20240627	130600	545938970	9080	9090	9090	9080	260
456	20240627	130500	543575580	9090	9090	9090	9090	0
457	20240627	130400	543575580	9090	9090	9090	9090	286
458	20240627	130300	540975840	9090	9090	9090	9090	63
459	20240627	130200	540403170	9090	9090	9090	9090	1
460	20240627	130100	540394080	9100	9100	9100	9100	1
461	20240627	130000	540384980	9100	9100	9100	9100	0
462	20240627	125900	540384980	9100	9100	9100	9100	0
463	20240627	125800	540384980	9100	9100	9100	9100	0
464	20240627	125700	540384980	9100	9100	9100	9100	20
465	20240627	125600	540202980	9100	9090	9100	9060	444
466	20240627	125500	536166590	9080	9080	9080	9080	0
467	20240627	125400	536166590	9080	9070	9080	9070	365
468	20240627	125300	532855940	9100	9100	9100	9100	501
469	20240627	125200	528296840	9100	9100	9100	9100	757
470	20240627	125100	521408140	9100	9100	9100	9100	0
471	20240627	125000	521408140	9100	9080	9100	9080	4
472	20240627	124900	521371780	9100	9100	9100	9100	0
473	20240627	124800	521371780	9100	9100	9100	9100	1
474	20240627	124700	521362680	9080	9090	9090	9080	275
475	20240627	124600	518865120	9090	9090	9090	9090	0
476	20240627	124500	518865120	9090	9090	9090	9090	0
477	20240627	124400	518865120	9090	9090	9090	9090	1
478	20240627	124300	518856030	9080	9080	9080	9080	0
479	20240627	124200	518856030	9080	9080	9080	9080	0
480	20240627	124100	518856030	9080	9080	9080	9080	396
481	20240627	124000	515260350	9050	9050	9050	9050	0
482	20240627	123900	515260350	9050	9050	9050	9050	0
483	20240627	123800	515260350	9050	9050	9050	9050	0
484	20240627	123700	515260350	9050	9050	9050	9050	0
485	20240627	123600	515260350	9050	9050	9050	9050	302
486	20240627	123500	512527250	9060	9060	9060	9060	61
487	20240627	123400	511974590	9080	9080	9080	9080	6
488	20240627	123300	511920110	9080	9070	9080	9070	303
489	20240627	123200	509168900	9070	9070	9070	9070	0
490	20240627	123100	509168900	9070	9070	9070	9070	0
491	20240627	123000	509168900	9070	9070	9070	9070	18
492	20240627	122900	509005640	9070	9070	9070	9070	0
493	20240627	122800	509005640	9070	9070	9070	9070	0
494	20240627	122700	509005640	9070	9070	9070	9070	0
495	20240627	122600	509005640	9070	9070	9070	9070	0
496	20240627	122500	509005640	9070	9070	9070	9070	0
497	20240627	122400	509005640	9070	9070	9070	9070	0
498	20240627	122300	509005640	9070	9070	9070	9070	0
499	20240627	122200	509005640	9070	9070	9070	9070	3
500	20240627	122100	508978430	9050	9050	9050	9050	0
501	20240627	122000	508978430	9050	9050	9050	9050	4
502	20240627	121900	508942230	9050	9050	9050	9050	0
503	20240627	121800	508942230	9050	9060	9060	9050	353
504	20240627	121700	505746190	9070	9070	9070	9070	639
505	20240627	121600	499950460	9070	9070	9070	9070	38
506	20240627	121500	499605800	9060	9070	9070	9060	148
507	20240627	121400	498264200	9070	9070	9070	9070	212
508	20240627	121300	496341360	9060	9060	9060	9060	0
509	20240627	121200	496341360	9060	9060	9060	9060	0
510	20240627	121100	496341360	9060	9060	9060	9060	0
511	20240627	121000	496341360	9060	9060	9060	9060	0
512	20240627	120900	496341360	9060	9060	9060	9060	0
513	20240627	120800	496341360	9060	9060	9060	9060	0
514	20240627	120700	496341360	9060	9060	9060	9060	0
515	20240627	120600	496341360	9060	9060	9060	9060	0
516	20240627	120500	496341360	9060	9060	9060	9060	0
517	20240627	120400	496341360	9060	9060	9060	9060	0
518	20240627	120300	496341360	9060	9060	9060	9060	0
519	20240627	120200	496341360	9060	9060	9060	9060	0
520	20240627	120100	496341360	9060	9060	9060	9060	0
521	20240627	120000	496341360	9060	9060	9060	9060	0
522	20240627	115900	496341360	9060	9060	9060	9060	0
523	20240627	115800	496341360	9060	9060	9060	9060	0
524	20240627	115700	496341360	9060	9060	9060	9060	252
525	20240627	115600	494058240	9060	9060	9060	9060	0
526	20240627	115500	494058240	9060	9060	9060	9060	0
527	20240627	115400	494058240	9060	9060	9060	9060	51
528	20240627	115300	493596180	9060	9050	9060	9050	10
529	20240627	115200	493505590	9020	9040	9040	9020	30
530	20240627	115100	493234930	9060	9050	9060	9050	500
531	20240627	115000	488704950	9060	9060	9060	9060	423
532	20240627	114900	484872570	9060	9060	9060	9060	0
533	20240627	114800	484872570	9060	9060	9060	9060	0
534	20240627	114700	484872570	9060	9060	9060	9060	0
535	20240627	114600	484872570	9060	9040	9060	9040	98
536	20240627	114500	483984890	9020	9020	9020	9020	0
537	20240627	114400	483984890	9020	9020	9020	9020	132
538	20240627	114300	482794250	9020	9020	9020	9020	0
539	20240627	114200	482794250	9020	9020	9020	9020	0
540	20240627	114100	482794250	9020	9040	9040	9020	56
541	20240627	114000	482289110	9040	9020	9040	9020	710
542	20240627	113900	475884890	9020	9030	9030	9020	965
543	20240627	113800	467180190	9030	9030	9030	9030	1113
544	20240627	113700	457129800	9040	9050	9060	9040	938
545	20240627	113600	448649760	9060	9060	9060	9060	0
546	20240627	113500	448649760	9060	9070	9070	9060	2
547	20240627	113400	448631630	9070	9070	9070	9070	0
548	20240627	113300	448631630	9070	9070	9070	9070	100
549	20240627	113200	447724630	9060	9060	9060	9060	0
550	20240627	113100	447724630	9060	9060	9060	9060	3
551	20240627	113000	447697450	9050	9050	9050	9050	0
552	20240627	112900	447697450	9050	9050	9050	9050	58
553	20240627	112800	447172550	9040	9050	9050	9040	661
554	20240627	112700	441195090	9040	9040	9040	9040	0
555	20240627	112600	441195090	9040	9050	9050	9040	125
556	20240627	112500	440063850	9070	9070	9070	9070	206
557	20240627	112400	438195430	9070	9070	9070	9070	2
558	20240627	112300	438177290	9050	9060	9060	9050	2338
559	20240627	112200	417001590	9060	9100	9100	9060	1841
560	20240627	112100	400281560	9100	9100	9100	9100	20
561	20240627	112000	400099560	9100	9100	9100	9100	743
562	20240627	111900	393338260	9110	9110	9110	9110	0
563	20240627	111800	393338260	9110	9110	9110	9110	50
564	20240627	111700	392882760	9110	9110	9110	9110	0
565	20240627	111600	392882760	9110	9110	9110	9110	50
566	20240627	111500	392427260	9110	9110	9110	9110	0
567	20240627	111400	392427260	9110	9110	9110	9110	50
568	20240627	111300	391971760	9110	9110	9110	9110	0
569	20240627	111200	391971760	9110	9110	9110	9110	0
570	20240627	111100	391971760	9110	9110	9110	9110	0
571	20240627	111000	391971760	9110	9120	9120	9110	843
572	20240627	110900	384291030	9120	9120	9120	9120	0
573	20240627	110800	384291030	9120	9120	9120	9120	0
574	20240627	110700	384291030	9120	9120	9120	9120	54
575	20240627	110600	383798550	9120	9120	9120	9120	0
576	20240627	110500	383798550	9120	9160	9160	9120	65
577	20240627	110400	383203550	9160	9160	9160	9160	0
578	20240627	110300	383203550	9160	9160	9160	9160	30
579	20240627	110200	382928750	9160	9150	9160	9150	10
580	20240627	110100	382837160	9150	9140	9150	9140	2000
581	20240627	110000	364537180	9150	9150	9150	9150	0
582	20240627	105900	364537180	9150	9150	9150	9150	50
583	20240627	105800	364079680	9110	9110	9110	9110	502
584	20240627	105700	359506460	9120	9120	9120	9120	1638
585	20240627	105600	344567900	9120	9120	9120	9120	6
586	20240627	105500	344513180	9130	9150	9150	9120	622
587	20240627	105400	338830540	9150	9150	9150	9150	1
588	20240627	105300	338821390	9130	9130	9130	9130	0
589	20240627	105200	338821390	9130	9140	9140	9130	1594
590	20240627	105100	324263090	9150	9160	9160	9150	4
591	20240627	105000	324226460	9160	9160	9160	9160	467
592	20240627	104900	319948740	9200	9200	9200	9200	0
593	20240627	104800	319948740	9200	9200	9200	9200	20
594	20240627	104700	319764740	9200	9180	9200	9180	15
595	20240627	104600	319626760	9160	9160	9160	9160	210
596	20240627	104500	317703160	9160	9160	9160	9160	0
597	20240627	104400	317703160	9160	9160	9160	9160	61
598	20240627	104300	317144400	9190	9190	9190	9190	2
599	20240627	104200	317126020	9160	9180	9180	9160	1109
600	20240627	104100	306967550	9200	9200	9200	9200	0
601	20240627	104000	306967550	9200	9200	9200	9200	0
602	20240627	103900	306967550	9200	9200	9200	9200	60
603	20240627	103800	306415550	9200	9200	9200	9200	0
604	20240627	103700	306415550	9200	9200	9200	9200	0
605	20240627	103600	306415550	9200	9200	9200	9200	0
606	20240627	103500	306415550	9200	9200	9200	9200	0
607	20240627	103400	306415550	9200	9200	9200	9200	1
608	20240627	103300	306406350	9200	9170	9200	9170	123
609	20240627	103200	305278230	9170	9170	9170	9170	0
610	20240627	103100	305278230	9170	9170	9170	9170	0
611	20240627	103000	305278230	9170	9170	9170	9170	0
612	20240627	102900	305278230	9170	9210	9210	9170	73
613	20240627	102800	304605940	9210	9210	9210	9210	2
614	20240627	102700	304587520	9220	9160	9220	9160	500
615	20240627	102600	300007460	9150	9140	9150	9140	10
616	20240627	102500	299916050	9140	9140	9140	9140	8
617	20240627	102400	299842930	9120	9120	9120	9120	3048
618	20240627	102300	272045170	9120	9160	9160	9100	936
619	20240627	102200	263517090	9160	9170	9170	9150	1309
620	20240627	102100	251526750	9160	9160	9160	9160	200
621	20240627	102000	249694750	9180	9160	9180	9160	751
622	20240627	101900	242807040	9170	9170	9170	9170	0
623	20240627	101800	242807040	9170	9170	9170	9170	0
624	20240627	101700	242807040	9170	9170	9170	9170	12
625	20240627	101600	242697000	9170	9170	9170	9170	3
626	20240627	101500	242669490	9160	9160	9160	9160	1
627	20240627	101400	242660330	9170	9150	9170	9150	149
628	20240627	101300	241295860	9100	9100	9100	9100	0
629	20240627	101200	241295860	9100	9100	9100	9100	0
630	20240627	101100	241295860	9100	9100	9100	9100	0
631	20240627	101000	241295860	9100	9100	9100	9100	0
632	20240627	100900	241295860	9100	9100	9100	9100	0
633	20240627	100800	241295860	9100	9100	9100	9100	0
634	20240627	100700	241295860	9100	9100	9100	9100	4
635	20240627	100600	241259460	9100	9100	9100	9100	0
636	20240627	100500	241259460	9100	9100	9100	9100	200
637	20240627	100400	239439460	9100	9100	9100	9100	0
638	20240627	100300	239439460	9100	9100	9100	9100	478
639	20240627	100200	235089660	9100	9110	9110	9100	149
640	20240627	100100	233733690	9100	9100	9100	9100	0
641	20240627	100000	233733690	9100	9100	9100	9100	0
642	20240627	095900	233733690	9100	9130	9130	9100	142
643	20240627	095800	232438840	9170	9170	9170	9170	0
644	20240627	095700	232438840	9170	9170	9170	9170	0
645	20240627	095600	232438840	9170	9130	9170	9130	99
646	20240627	095500	231534930	9140	9140	9140	9140	2
647	20240627	095400	231516650	9090	9090	9090	9090	0
648	20240627	095300	231516650	9090	9090	9090	9090	100
649	20240627	095200	230607650	9090	9090	9090	9090	400
650	20240627	095100	226971650	9090	9090	9090	9090	1
651	20240627	095000	226962560	9100	9130	9130	9100	1140
652	20240627	094900	216582690	9120	9130	9130	9120	834
653	20240627	094800	208976410	9130	9140	9140	9130	335
654	20240627	094700	205914930	9140	9140	9140	9140	0
655	20240627	094600	205914930	9140	9160	9160	9140	1422
656	20240627	094500	192911850	9150	9170	9170	9150	22
657	20240627	094400	192710130	9180	9180	9180	9180	42
658	20240627	094300	192324570	9180	9150	9180	9150	799
659	20240627	094200	185008540	9140	9150	9150	9140	119
660	20240627	094100	183920070	9150	9200	9200	9150	2922
661	20240627	094000	157168470	9190	9250	9250	9160	213
662	20240627	093900	155213980	9250	9250	9250	9250	0
663	20240627	093800	155213980	9250	9280	9280	9250	20
664	20240627	093700	155028680	9280	9280	9280	9280	5
665	20240627	093600	154982280	9250	9260	9260	9250	144
666	20240627	093500	153649130	9230	9230	9230	9230	0
667	20240627	093400	153649130	9230	9270	9280	9230	881
668	20240627	093300	145500200	9280	9280	9280	9280	3
669	20240627	093200	145472360	9260	9260	9270	9260	295
670	20240627	093100	142738210	9220	9220	9220	9220	0
671	20240627	093000	142738210	9220	9280	9280	9220	137
672	20240627	092900	141474890	9230	9230	9230	9230	1076
673	20240627	092800	131543410	9260	9270	9270	9260	223
674	20240627	092700	129478410	9260	9260	9260	9250	139
675	20240627	092600	128192350	9240	9290	9290	9240	229
676	20240627	092500	126074210	9290	9250	9290	9250	7
677	20240627	092400	126009380	9250	9290	9290	9250	1194
678	20240627	092300	114947360	9270	9260	9290	9260	397
679	20240627	092200	111268870	9270	9270	9270	9270	300
680	20240627	092100	108487870	9240	9190	9240	9190	1121
681	20240627	092000	98167650	9190	9190	9190	9190	57
682	20240627	091900	97643820	9240	9170	9240	9170	2
683	20240627	091800	97625410	9160	9210	9210	9160	476
684	20240627	091700	93258380	9200	9210	9210	9200	11
685	20240627	091600	93157170	9240	9250	9250	9230	70
686	20240627	091500	92510470	9270	9270	9270	9270	0
687	20240627	091400	92510470	9270	9260	9280	9240	640
688	20240627	091300	86577540	9290	9300	9300	9280	52
689	20240627	091200	86094260	9300	9250	9300	9250	1429
690	20240627	091100	72854560	9220	9140	9220	9140	1256
691	20240627	091000	61312130	9140	9200	9200	9140	20
692	20240627	090900	61128250	9200	9200	9200	9200	152
693	20240627	090800	59729850	9200	9120	9200	9110	82
694	20240627	090700	58982580	9110	9130	9130	9110	385
695	20240627	090600	55474220	9240	9130	9240	9120	726
696	20240627	090500	48849860	9120	9140	9140	9120	300
697	20240627	090400	46113080	9190	9250	9290	9110	552
698	20240627	090300	41062910	9290	9380	9380	9210	561
699	20240627	090200	35866960	9380	9400	9400	9230	113
700	20240627	090100	34808800	9460	9470	9470	9290	2164
701	20240627	090000	14399580	9480	9000	9500	9000	1572