KissMeData/072990/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195100	242918300	9360	9360	9360	9360	365
3	20240627	195000	242918300	9360	9360	9360	9360	0
4	20240627	194900	242918300	9360	9360	9360	9360	0
5	20240627	194800	242918300	9360	9360	9360	9360	0
6	20240627	194700	242918300	9360	9360	9360	9360	0
7	20240627	194600	242918300	9360	9360	9360	9360	0
8	20240627	194500	242918300	9360	9360	9360	9360	0
9	20240627	194400	242918300	9360	9360	9360	9360	0
10	20240627	194300	242918300	9360	9360	9360	9360	0
11	20240627	194200	242918300	9360	9360	9360	9360	0
12	20240627	194100	242918300	9360	9360	9360	9360	0
13	20240627	194000	242918300	9360	9360	9360	9360	0
14	20240627	193900	242918300	9360	9360	9360	9360	0
15	20240627	193800	242918300	9360	9360	9360	9360	0
16	20240627	193700	242918300	9360	9360	9360	9360	0
17	20240627	193600	242918300	9360	9360	9360	9360	0
18	20240627	193500	242918300	9360	9360	9360	9360	0
19	20240627	193400	242918300	9360	9360	9360	9360	0
20	20240627	193300	242918300	9360	9360	9360	9360	0
21	20240627	193200	242918300	9360	9360	9360	9360	0
22	20240627	193100	242918300	9360	9360	9360	9360	0
23	20240627	193000	242918300	9360	9360	9360	9360	0
24	20240627	192900	242918300	9360	9360	9360	9360	0
25	20240627	192800	242918300	9360	9360	9360	9360	0
26	20240627	192700	242918300	9360	9360	9360	9360	0
27	20240627	192600	242918300	9360	9360	9360	9360	0
28	20240627	192500	242918300	9360	9360	9360	9360	0
29	20240627	192400	242918300	9360	9360	9360	9360	0
30	20240627	192300	242918300	9360	9360	9360	9360	0
31	20240627	192200	242918300	9360	9360	9360	9360	0
32	20240627	192100	242918300	9360	9360	9360	9360	365
33	20240627	192000	242918300	9360	9360	9360	9360	0
34	20240627	191900	242918300	9360	9360	9360	9360	0
35	20240627	191800	242918300	9360	9360	9360	9360	0
36	20240627	191700	242918300	9360	9360	9360	9360	0
37	20240627	191600	242918300	9360	9360	9360	9360	0
38	20240627	191500	242918300	9360	9360	9360	9360	0
39	20240627	191400	242918300	9360	9360	9360	9360	0
40	20240627	191300	242918300	9360	9360	9360	9360	0
41	20240627	191200	242918300	9360	9360	9360	9360	0
42	20240627	191100	242918300	9360	9360	9360	9360	0
43	20240627	191000	242918300	9360	9360	9360	9360	0
44	20240627	190900	242918300	9360	9360	9360	9360	0
45	20240627	190800	242918300	9360	9360	9360	9360	0
46	20240627	190700	242918300	9360	9360	9360	9360	0
47	20240627	190600	242918300	9360	9360	9360	9360	0
48	20240627	190500	242918300	9360	9360	9360	9360	0
49	20240627	190400	242918300	9360	9360	9360	9360	0
50	20240627	190300	242918300	9360	9360	9360	9360	0
51	20240627	190200	242918300	9360	9360	9360	9360	0
52	20240627	190100	242918300	9360	9360	9360	9360	0
53	20240627	190000	242918300	9360	9360	9360	9360	0
54	20240627	185900	242918300	9360	9360	9360	9360	0
55	20240627	185800	242918300	9360	9360	9360	9360	0
56	20240627	185700	242918300	9360	9360	9360	9360	0
57	20240627	185600	242918300	9360	9360	9360	9360	0
58	20240627	185500	242918300	9360	9360	9360	9360	0
59	20240627	185400	242918300	9360	9360	9360	9360	0
60	20240627	185300	242918300	9360	9360	9360	9360	0
61	20240627	185200	242918300	9360	9360	9360	9360	0
62	20240627	185100	242918300	9360	9360	9360	9360	365
63	20240627	185000	242918300	9360	9360	9360	9360	0
64	20240627	184900	242918300	9360	9360	9360	9360	0
65	20240627	184800	242918300	9360	9360	9360	9360	0
66	20240627	184700	242918300	9360	9360	9360	9360	0
67	20240627	184600	242918300	9360	9360	9360	9360	0
68	20240627	184500	242918300	9360	9360	9360	9360	0
69	20240627	184400	242918300	9360	9360	9360	9360	0
70	20240627	184300	242918300	9360	9360	9360	9360	0
71	20240627	184200	242918300	9360	9360	9360	9360	0
72	20240627	184100	242918300	9360	9360	9360	9360	0
73	20240627	184000	242918300	9360	9360	9360	9360	0
74	20240627	183900	242918300	9360	9360	9360	9360	0
75	20240627	183800	242918300	9360	9360	9360	9360	0
76	20240627	183700	242918300	9360	9360	9360	9360	0
77	20240627	183600	242918300	9360	9360	9360	9360	0
78	20240627	183500	242918300	9360	9360	9360	9360	0
79	20240627	183400	242918300	9360	9360	9360	9360	0
80	20240627	183300	242918300	9360	9360	9360	9360	0
81	20240627	183200	242918300	9360	9360	9360	9360	0
82	20240627	183100	242918300	9360	9360	9360	9360	0
83	20240627	183000	242918300	9360	9360	9360	9360	0
84	20240627	182900	242918300	9360	9360	9360	9360	0
85	20240627	182800	242918300	9360	9360	9360	9360	0
86	20240627	182700	242918300	9360	9360	9360	9360	0
87	20240627	182600	242918300	9360	9360	9360	9360	0
88	20240627	182500	242918300	9360	9360	9360	9360	0
89	20240627	182400	242918300	9360	9360	9360	9360	0
90	20240627	182300	242918300	9360	9360	9360	9360	0
91	20240627	182200	242918300	9360	9360	9360	9360	0
92	20240627	182100	242918300	9360	9360	9360	9360	365
93	20240627	182000	242918300	9360	9360	9360	9360	0
94	20240627	181900	242918300	9360	9360	9360	9360	0
95	20240627	181800	242918300	9360	9360	9360	9360	0
96	20240627	181700	242918300	9360	9360	9360	9360	0
97	20240627	181600	242918300	9360	9360	9360	9360	0
98	20240627	181500	242918300	9360	9360	9360	9360	0
99	20240627	181400	242918300	9360	9360	9360	9360	0
100	20240627	181300	242918300	9360	9360	9360	9360	0
101	20240627	181200	242918300	9360	9360	9360	9360	0
102	20240627	181100	242918300	9360	9360	9360	9360	0
103	20240627	181000	242918300	9360	9360	9360	9360	0
104	20240627	180900	242918300	9360	9360	9360	9360	0
105	20240627	180800	242918300	9360	9360	9360	9360	0
106	20240627	180700	242918300	9360	9360	9360	9360	0
107	20240627	180600	242918300	9360	9360	9360	9360	0
108	20240627	180500	242918300	9360	9360	9360	9360	0
109	20240627	180400	242918300	9360	9360	9360	9360	0
110	20240627	180300	242918300	9360	9360	9360	9360	0
111	20240627	180200	242918300	9360	9360	9360	9360	0
112	20240627	180100	242918300	9360	9360	9360	9360	0
113	20240627	180000	242918300	9360	9360	9360	9360	0
114	20240627	175900	242918300	9360	9360	9360	9360	0
115	20240627	175800	242918300	9360	9360	9360	9360	0
116	20240627	175700	242918300	9360	9360	9360	9360	0
117	20240627	175600	242918300	9360	9360	9360	9360	0
118	20240627	175500	242918300	9360	9360	9360	9360	0
119	20240627	175400	242918300	9360	9360	9360	9360	0
120	20240627	175300	242918300	9360	9360	9360	9360	0
121	20240627	175200	242918300	9360	9360	9360	9360	0
122	20240627	175100	242918300	9360	9360	9360	9360	365
123	20240627	175000	242918300	9360	9360	9360	9360	0
124	20240627	174900	242918300	9360	9360	9360	9360	0
125	20240627	174800	242918300	9360	9360	9360	9360	0
126	20240627	174700	242918300	9360	9360	9360	9360	0
127	20240627	174600	242918300	9360	9360	9360	9360	0
128	20240627	174500	242918300	9360	9360	9360	9360	0
129	20240627	174400	242918300	9360	9360	9360	9360	0
130	20240627	174300	242918300	9360	9360	9360	9360	0
131	20240627	174200	242918300	9360	9360	9360	9360	0
132	20240627	174100	242918300	9360	9360	9360	9360	0
133	20240627	174000	242918300	9360	9360	9360	9360	0
134	20240627	173900	242918300	9360	9360	9360	9360	0
135	20240627	173800	242918300	9360	9360	9360	9360	0
136	20240627	173700	242918300	9360	9360	9360	9360	0
137	20240627	173600	242918300	9360	9360	9360	9360	0
138	20240627	173500	242918300	9360	9360	9360	9360	0
139	20240627	173400	242918300	9360	9360	9360	9360	0
140	20240627	173300	242918300	9360	9360	9360	9360	0
141	20240627	173200	242918300	9360	9360	9360	9360	0
142	20240627	173100	242918300	9360	9360	9360	9360	0
143	20240627	173000	242918300	9360	9360	9360	9360	0
144	20240627	172900	242918300	9360	9360	9360	9360	0
145	20240627	172800	242918300	9360	9360	9360	9360	0
146	20240627	172700	242918300	9360	9360	9360	9360	0
147	20240627	172600	242918300	9360	9360	9360	9360	0
148	20240627	172500	242918300	9360	9360	9360	9360	0
149	20240627	172400	242918300	9360	9360	9360	9360	0
150	20240627	172300	242918300	9360	9360	9360	9360	0
151	20240627	172200	242918300	9360	9360	9360	9360	0
152	20240627	172100	242918300	9360	9360	9360	9360	365
153	20240627	172000	242918300	9360	9360	9360	9360	0
154	20240627	171900	242918300	9360	9360	9360	9360	0
155	20240627	171800	242918300	9360	9360	9360	9360	0
156	20240627	171700	242918300	9360	9360	9360	9360	0
157	20240627	171600	242918300	9360	9360	9360	9360	0
158	20240627	171500	242918300	9360	9360	9360	9360	0
159	20240627	171400	242918300	9360	9360	9360	9360	0
160	20240627	171300	242918300	9360	9360	9360	9360	0
161	20240627	171200	242918300	9360	9360	9360	9360	0
162	20240627	171100	242918300	9360	9360	9360	9360	0
163	20240627	171000	242918300	9360	9360	9360	9360	0
164	20240627	170900	242918300	9360	9360	9360	9360	0
165	20240627	170800	242918300	9360	9360	9360	9360	0
166	20240627	170700	242918300	9360	9360	9360	9360	0
167	20240627	170600	242918300	9360	9360	9360	9360	0
168	20240627	170500	242918300	9360	9360	9360	9360	0
169	20240627	170400	242918300	9360	9360	9360	9360	0
170	20240627	170300	242918300	9360	9360	9360	9360	0
171	20240627	170200	242918300	9360	9360	9360	9360	0
172	20240627	170100	242918300	9360	9360	9360	9360	0
173	20240627	170000	242918300	9360	9360	9360	9360	0
174	20240627	165900	242918300	9360	9360	9360	9360	0
175	20240627	165800	242918300	9360	9360	9360	9360	0
176	20240627	165700	242918300	9360	9360	9360	9360	0
177	20240627	165600	242918300	9360	9360	9360	9360	0
178	20240627	165500	242918300	9360	9360	9360	9360	0
179	20240627	165400	242918300	9360	9360	9360	9360	0
180	20240627	165300	242918300	9360	9360	9360	9360	0
181	20240627	165200	242918300	9360	9360	9360	9360	0
182	20240627	165100	242918300	9360	9360	9360	9360	365
183	20240627	165000	242918300	9360	9360	9360	9360	0
184	20240627	164900	242918300	9360	9360	9360	9360	0
185	20240627	164800	242918300	9360	9360	9360	9360	0
186	20240627	164700	242918300	9360	9360	9360	9360	0
187	20240627	164600	242918300	9360	9360	9360	9360	0
188	20240627	164500	242918300	9360	9360	9360	9360	0
189	20240627	164400	242918300	9360	9360	9360	9360	0
190	20240627	164300	242918300	9360	9360	9360	9360	0
191	20240627	164200	242918300	9360	9360	9360	9360	0
192	20240627	164100	242918300	9360	9360	9360	9360	0
193	20240627	164000	242918300	9360	9360	9360	9360	0
194	20240627	163900	242918300	9360	9360	9360	9360	0
195	20240627	163800	242918300	9360	9360	9360	9360	0
196	20240627	163700	242918300	9360	9360	9360	9360	0
197	20240627	163600	242918300	9360	9360	9360	9360	0
198	20240627	163500	242918300	9360	9360	9360	9360	0
199	20240627	163400	242918300	9360	9360	9360	9360	0
200	20240627	163300	242918300	9360	9360	9360	9360	0
201	20240627	163200	242918300	9360	9360	9360	9360	0
202	20240627	163100	242918300	9360	9360	9360	9360	0
203	20240627	163000	242918300	9360	9360	9360	9360	0
204	20240627	162900	242918300	9360	9360	9360	9360	0
205	20240627	162800	242918300	9360	9360	9360	9360	0
206	20240627	162700	242918300	9360	9360	9360	9360	0
207	20240627	162600	242918300	9360	9360	9360	9360	0
208	20240627	162500	242918300	9360	9360	9360	9360	0
209	20240627	162400	242918300	9360	9360	9360	9360	0
210	20240627	162300	242918300	9360	9360	9360	9360	0
211	20240627	162200	242918300	9360	9360	9360	9360	0
212	20240627	162100	242918300	9360	9360	9360	9360	365
213	20240627	162000	242918300	9360	9360	9360	9360	0
214	20240627	161900	242918300	9360	9360	9360	9360	0
215	20240627	161800	242918300	9360	9360	9360	9360	0
216	20240627	161700	242918300	9360	9360	9360	9360	0
217	20240627	161600	242918300	9360	9360	9360	9360	0
218	20240627	161500	242918300	9360	9360	9360	9360	0
219	20240627	161400	242918300	9360	9360	9360	9360	0
220	20240627	161300	242918300	9360	9360	9360	9360	0
221	20240627	161200	242918300	9360	9360	9360	9360	0
222	20240627	161100	242918300	9360	9360	9360	9360	0
223	20240627	161000	242918300	9360	9360	9360	9360	0
224	20240627	160900	242918300	9360	9360	9360	9360	0
225	20240627	160800	242918300	9360	9360	9360	9360	0
226	20240627	160700	242918300	9360	9360	9360	9360	0
227	20240627	160600	242918300	9360	9360	9360	9360	0
228	20240627	160500	242918300	9360	9360	9360	9360	0
229	20240627	160400	242918300	9360	9360	9360	9360	0
230	20240627	160300	242918300	9360	9360	9360	9360	0
231	20240627	160200	242918300	9360	9360	9360	9360	0
232	20240627	160100	242918300	9360	9360	9360	9360	0
233	20240627	160000	242918300	9360	9360	9360	9360	0
234	20240627	155900	242918300	9360	9360	9360	9360	0
235	20240627	155800	242918300	9360	9360	9360	9360	0
236	20240627	155700	242918300	9360	9360	9360	9360	0
237	20240627	155600	242918300	9360	9360	9360	9360	0
238	20240627	155500	242918300	9360	9360	9360	9360	0
239	20240627	155400	242918300	9360	9360	9360	9360	0
240	20240627	155300	242918300	9360	9360	9360	9360	0
241	20240627	155200	242918300	9360	9360	9360	9360	0
242	20240627	155100	242918300	9360	9360	9360	9360	365
243	20240627	155000	242918300	9360	9360	9360	9360	0
244	20240627	154900	242918300	9360	9360	9360	9360	0
245	20240627	154800	242918300	9360	9360	9360	9360	0
246	20240627	154700	242918300	9360	9360	9360	9360	0
247	20240627	154600	242918300	9360	9360	9360	9360	0
248	20240627	154500	242918300	9360	9360	9360	9360	0
249	20240627	154400	242918300	9360	9360	9360	9360	0
250	20240627	154300	242918300	9360	9360	9360	9360	0
251	20240627	154200	242918300	9360	9360	9360	9360	0
252	20240627	154100	242918300	9360	9360	9360	9360	0
253	20240627	154000	242918300	9360	9360	9360	9360	0
254	20240627	153900	242918300	9360	9360	9360	9360	0
255	20240627	153800	242918300	9360	9360	9360	9360	0
256	20240627	153700	242918300	9360	9360	9360	9360	0
257	20240627	153600	242918300	9360	9360	9360	9360	0
258	20240627	153500	242918300	9360	9360	9360	9360	0
259	20240627	153400	242918300	9360	9360	9360	9360	0
260	20240627	153300	242918300	9360	9360	9360	9360	0
261	20240627	153200	242918300	9360	9360	9360	9360	0
262	20240627	153100	242918300	9360	9360	9360	9360	0
263	20240627	153000	242918300	9360	9360	9360	9360	365
264	20240627	152900	239501900	9380	9380	9380	9380	0
265	20240627	152800	239501900	9380	9380	9380	9380	0
266	20240627	152700	239501900	9380	9380	9380	9380	0
267	20240627	152600	239501900	9380	9380	9380	9380	0
268	20240627	152500	239501900	9380	9380	9380	9380	0
269	20240627	152400	239501900	9380	9380	9380	9380	0
270	20240627	152300	239501900	9380	9380	9380	9380	0
271	20240627	152200	239501900	9380	9380	9380	9380	0
272	20240627	152100	239501900	9380	9380	9380	9380	0
273	20240627	152000	239501900	9380	9380	9380	9380	0
274	20240627	151900	239501900	9380	9380	9380	9380	30
275	20240627	151800	239220500	9380	9380	9380	9380	0
276	20240627	151700	239220500	9380	9380	9380	9380	0
277	20240627	151600	239220500	9380	9370	9380	9370	25
278	20240627	151500	238986010	9370	9360	9370	9360	108
279	20240627	151400	237974740	9360	9360	9360	9360	1
280	20240627	151300	237965380	9340	9340	9340	9340	0
281	20240627	151200	237965380	9340	9340	9340	9340	0
282	20240627	151100	237965380	9340	9340	9340	9340	0
283	20240627	151000	237965380	9340	9340	9340	9340	0
284	20240627	150900	237965380	9340	9340	9340	9340	0
285	20240627	150800	237965380	9340	9340	9340	9340	0
286	20240627	150700	237965380	9340	9340	9340	9340	0
287	20240627	150600	237965380	9340	9340	9340	9340	0
288	20240627	150500	237965380	9340	9340	9340	9340	197
289	20240627	150400	236125400	9340	9340	9340	9340	0
290	20240627	150300	236125400	9340	9340	9340	9340	0
291	20240627	150200	236125400	9340	9340	9340	9340	0
292	20240627	150100	236125400	9340	9340	9340	9340	0
293	20240627	150000	236125400	9340	9340	9340	9340	120
294	20240627	145900	235004600	9330	9330	9330	9330	0
295	20240627	145800	235004600	9330	9330	9330	9330	0
296	20240627	145700	235004600	9330	9330	9330	9330	0
297	20240627	145600	235004600	9330	9330	9330	9330	0
298	20240627	145500	235004600	9330	9330	9330	9330	0
299	20240627	145400	235004600	9330	9330	9330	9330	0
300	20240627	145300	235004600	9330	9330	9330	9330	0
301	20240627	145200	235004600	9330	9330	9330	9330	0
302	20240627	145100	235004600	9330	9330	9330	9330	9
303	20240627	145000	234920630	9360	9360	9360	9360	17
304	20240627	144900	234761510	9360	9360	9360	9360	22
305	20240627	144800	234555590	9320	9320	9320	9320	0
306	20240627	144700	234555590	9320	9320	9320	9320	0
307	20240627	144600	234555590	9320	9320	9320	9320	0
308	20240627	144500	234555590	9320	9320	9320	9320	0
309	20240627	144400	234555590	9320	9320	9320	9320	0
310	20240627	144300	234555590	9320	9320	9320	9320	0
311	20240627	144200	234555590	9320	9320	9320	9320	0
312	20240627	144100	234555590	9320	9320	9320	9320	0
313	20240627	144000	234555590	9320	9320	9320	9320	0
314	20240627	143900	234555590	9320	9320	9320	9320	0
315	20240627	143800	234555590	9320	9320	9320	9320	0
316	20240627	143700	234555590	9320	9320	9320	9320	0
317	20240627	143600	234555590	9320	9320	9320	9320	0
318	20240627	143500	234555590	9320	9320	9320	9320	3
319	20240627	143400	234527630	9380	9370	9380	9370	42
320	20240627	143300	234134080	9360	9360	9360	9360	0
321	20240627	143200	234134080	9360	9360	9360	9360	0
322	20240627	143100	234134080	9360	9360	9360	9360	0
323	20240627	143000	234134080	9360	9360	9360	9360	0
324	20240627	142900	234134080	9360	9360	9360	9360	0
325	20240627	142800	234134080	9360	9360	9360	9360	22
326	20240627	142700	233928160	9380	9380	9380	9380	0
327	20240627	142600	233928160	9380	9380	9380	9380	1
328	20240627	142500	233918780	9350	9350	9350	9350	0
329	20240627	142400	233918780	9350	9350	9350	9350	0
330	20240627	142300	233918780	9350	9350	9350	9350	0
331	20240627	142200	233918780	9350	9350	9350	9350	0
332	20240627	142100	233918780	9350	9350	9350	9350	0
333	20240627	142000	233918780	9350	9350	9350	9350	0
334	20240627	141900	233918780	9350	9350	9350	9350	0
335	20240627	141800	233918780	9350	9320	9350	9320	47
336	20240627	141700	233480710	9330	9330	9330	9330	0
337	20240627	141600	233480710	9330	9330	9330	9330	0
338	20240627	141500	233480710	9330	9330	9330	9330	0
339	20240627	141400	233480710	9330	9330	9330	9330	3
340	20240627	141300	233452720	9330	9340	9340	9330	960
341	20240627	141200	224495740	9350	9350	9350	9350	54
342	20240627	141100	223990840	9380	9380	9380	9380	0
343	20240627	141000	223990840	9380	9380	9380	9380	0
344	20240627	140900	223990840	9380	9380	9380	9380	0
345	20240627	140800	223990840	9380	9380	9380	9380	0
346	20240627	140700	223990840	9380	9380	9380	9380	0
347	20240627	140600	223990840	9380	9380	9380	9380	0
348	20240627	140500	223990840	9380	9380	9380	9380	1
349	20240627	140400	223981460	9350	9350	9350	9350	59
350	20240627	140300	223429810	9350	9350	9350	9350	0
351	20240627	140200	223429810	9350	9350	9350	9350	0
352	20240627	140100	223429810	9350	9350	9350	9350	0
353	20240627	140000	223429810	9350	9350	9350	9350	0
354	20240627	135900	223429810	9350	9350	9350	9350	0
355	20240627	135800	223429810	9350	9350	9350	9350	9
356	20240627	135700	223345660	9380	9380	9380	9380	0
357	20240627	135600	223345660	9380	9380	9380	9380	50
358	20240627	135500	222876660	9380	9380	9380	9380	0
359	20240627	135400	222876660	9380	9380	9380	9380	0
360	20240627	135300	222876660	9380	9380	9380	9380	0
361	20240627	135200	222876660	9380	9380	9380	9380	1
362	20240627	135100	222867280	9350	9350	9350	9350	0
363	20240627	135000	222867280	9350	9350	9350	9350	0
364	20240627	134900	222867280	9350	9350	9350	9350	0
365	20240627	134800	222867280	9350	9350	9350	9350	0
366	20240627	134700	222867280	9350	9350	9350	9350	0
367	20240627	134600	222867280	9350	9350	9350	9350	0
368	20240627	134500	222867280	9350	9350	9350	9350	0
369	20240627	134400	222867280	9350	9350	9350	9350	8
370	20240627	134300	222792480	9360	9360	9360	9360	0
371	20240627	134200	222792480	9360	9360	9360	9360	0
372	20240627	134100	222792480	9360	9360	9360	9360	0
373	20240627	134000	222792480	9360	9360	9360	9360	145
374	20240627	133900	221435280	9360	9360	9360	9360	0
375	20240627	133800	221435280	9360	9360	9360	9360	3
376	20240627	133700	221407200	9360	9360	9360	9360	0
377	20240627	133600	221407200	9360	9360	9360	9360	0
378	20240627	133500	221407200	9360	9360	9360	9360	0
379	20240627	133400	221407200	9360	9360	9360	9360	369
380	20240627	133300	217953360	9360	9360	9360	9360	0
381	20240627	133200	217953360	9360	9360	9360	9360	500
382	20240627	133100	213273360	9400	9370	9400	9370	11
383	20240627	133000	213170260	9370	9370	9370	9370	0
384	20240627	132900	213170260	9370	9370	9370	9370	124
385	20240627	132800	212008380	9360	9360	9360	9360	0
386	20240627	132700	212008380	9360	9360	9360	9360	1183
387	20240627	132600	200935500	9350	9350	9350	9350	0
388	20240627	132500	200935500	9350	9350	9350	9350	0
389	20240627	132400	200935500	9350	9350	9350	9350	0
390	20240627	132300	200935500	9350	9350	9350	9350	0
391	20240627	132200	200935500	9350	9350	9350	9350	1000
392	20240627	132100	191585500	9350	9350	9350	9350	0
393	20240627	132000	191585500	9350	9350	9350	9350	0
394	20240627	131900	191585500	9350	9350	9350	9350	0
395	20240627	131800	191585500	9350	9350	9350	9350	2
396	20240627	131700	191566800	9350	9350	9350	9350	0
397	20240627	131600	191566800	9350	9350	9350	9350	20
398	20240627	131500	191379800	9310	9310	9310	9310	0
399	20240627	131400	191379800	9310	9310	9310	9310	2
400	20240627	131300	191361180	9330	9330	9330	9330	0
401	20240627	131200	191361180	9330	9330	9330	9330	151
402	20240627	131100	189952350	9360	9360	9360	9360	0
403	20240627	131000	189952350	9360	9360	9360	9360	0
404	20240627	130900	189952350	9360	9360	9360	9360	1
405	20240627	130800	189942990	9340	9340	9340	9340	0
406	20240627	130700	189942990	9340	9340	9340	9340	0
407	20240627	130600	189942990	9340	9340	9340	9340	100
408	20240627	130500	189008990	9360	9360	9360	9360	100
409	20240627	130400	188072990	9360	9360	9360	9360	0
410	20240627	130300	188072990	9360	9360	9360	9360	0
411	20240627	130200	188072990	9360	9360	9360	9360	0
412	20240627	130100	188072990	9360	9360	9360	9360	0
413	20240627	130000	188072990	9360	9360	9360	9360	0
414	20240627	125900	188072990	9360	9380	9380	9360	1214
415	20240627	125800	176705670	9380	9380	9380	9380	0
416	20240627	125700	176705670	9380	9390	9400	9380	109
417	20240627	125600	175682460	9380	9380	9380	9380	0
418	20240627	125500	175682460	9380	9380	9380	9380	390
419	20240627	125400	172024260	9380	9380	9380	9380	0
420	20240627	125300	172024260	9380	9380	9380	9380	300
421	20240627	125200	169210260	9370	9370	9370	9370	0
422	20240627	125100	169210260	9370	9370	9370	9370	279
423	20240627	125000	166596030	9370	9370	9370	9370	150
424	20240627	124900	165190530	9360	9360	9360	9360	100
425	20240627	124800	164254530	9370	9330	9370	9330	477
426	20240627	124700	159799840	9370	9370	9370	9370	0
427	20240627	124600	159799840	9370	9370	9370	9370	0
428	20240627	124500	159799840	9370	9370	9370	9370	0
429	20240627	124400	159799840	9370	9370	9370	9370	15
430	20240627	124300	159659290	9380	9380	9380	9380	0
431	20240627	124200	159659290	9380	9380	9380	9380	0
432	20240627	124100	159659290	9380	9380	9380	9380	0
433	20240627	124000	159659290	9380	9380	9380	9380	0
434	20240627	123900	159659290	9380	9380	9380	9380	70
435	20240627	123800	159002690	9380	9380	9380	9380	0
436	20240627	123700	159002690	9380	9380	9380	9380	50
437	20240627	123600	158533690	9380	9380	9380	9380	0
438	20240627	123500	158533690	9380	9390	9390	9380	79
439	20240627	123400	157792080	9380	9380	9380	9380	0
440	20240627	123300	157792080	9380	9380	9380	9380	0
441	20240627	123200	157792080	9380	9380	9380	9380	10
442	20240627	123100	157698280	9380	9380	9380	9380	15
443	20240627	123000	157557580	9380	9360	9380	9360	742
444	20240627	122900	150600990	9330	9330	9330	9330	7
445	20240627	122800	150535680	9360	9360	9360	9360	0
446	20240627	122700	150535680	9360	9360	9360	9360	0
447	20240627	122600	150535680	9360	9310	9360	9310	884
448	20240627	122500	142273010	9300	9300	9300	9300	0
449	20240627	122400	142273010	9300	9300	9300	9300	0
450	20240627	122300	142273010	9300	9300	9300	9300	0
451	20240627	122200	142273010	9300	9280	9300	9280	453
452	20240627	122100	138064100	9280	9280	9280	9280	0
453	20240627	122000	138064100	9280	9280	9280	9280	10
454	20240627	121900	137971300	9220	9220	9220	9220	205
455	20240627	121800	136081200	9220	9270	9270	9220	905
456	20240627	121700	127711620	9290	9290	9290	9290	25
457	20240627	121600	127479370	9270	9270	9270	9270	0
458	20240627	121500	127479370	9270	9270	9270	9270	100
459	20240627	121400	126552370	9260	9260	9260	9260	0
460	20240627	121300	126552370	9260	9260	9260	9260	0
461	20240627	121200	126552370	9260	9260	9260	9260	0
462	20240627	121100	126552370	9260	9260	9260	9260	108
463	20240627	121000	125552290	9200	9200	9200	9200	939
464	20240627	120900	116913490	9190	9190	9190	9190	0
465	20240627	120800	116913490	9190	9190	9190	9190	4
466	20240627	120700	116876730	9190	9190	9190	9190	0
467	20240627	120600	116876730	9190	9190	9190	9190	0
468	20240627	120500	116876730	9190	9180	9190	9180	78
469	20240627	120400	116159970	9180	9180	9180	9180	10
470	20240627	120300	116068170	9180	9180	9180	9180	184
471	20240627	120200	114379050	9190	9190	9190	9190	10
472	20240627	120100	114287150	9190	9190	9190	9190	0
473	20240627	120000	114287150	9190	9190	9190	9190	2
474	20240627	115900	114268770	9180	9200	9200	9180	153
475	20240627	115800	112862230	9200	9200	9200	9200	0
476	20240627	115700	112862230	9200	9200	9200	9200	0
477	20240627	115600	112862230	9200	9200	9200	9200	0
478	20240627	115500	112862230	9200	9200	9200	9200	3
479	20240627	115400	112834630	9180	9180	9180	9180	0
480	20240627	115300	112834630	9180	9180	9180	9180	0
481	20240627	115200	112834630	9180	9180	9180	9180	0
482	20240627	115100	112834630	9180	9180	9180	9180	0
483	20240627	115000	112834630	9180	9180	9180	9180	0
484	20240627	114900	112834630	9180	9180	9180	9180	0
485	20240627	114800	112834630	9180	9180	9180	9180	0
486	20240627	114700	112834630	9180	9180	9180	9180	0
487	20240627	114600	112834630	9180	9180	9180	9180	30
488	20240627	114500	112559230	9180	9180	9180	9180	0
489	20240627	114400	112559230	9180	9180	9180	9180	0
490	20240627	114300	112559230	9180	9180	9180	9180	26
491	20240627	114200	112320550	9200	9200	9200	9200	0
492	20240627	114100	112320550	9200	9190	9200	9190	36
493	20240627	114000	111989550	9190	9190	9190	9190	0
494	20240627	113900	111989550	9190	9190	9190	9190	10
495	20240627	113800	111897650	9190	9190	9190	9190	1
496	20240627	113700	111888460	9160	9160	9160	9160	0
497	20240627	113600	111888460	9160	9190	9190	9160	1937
498	20240627	113500	94134930	9190	9210	9210	9190	117
499	20240627	113400	93058560	9300	9300	9300	9300	0
500	20240627	113300	93058560	9300	9300	9300	9300	0
501	20240627	113200	93058560	9300	9300	9300	9300	0
502	20240627	113100	93058560	9300	9300	9300	9300	0
503	20240627	113000	93058560	9300	9300	9300	9300	0
504	20240627	112900	93058560	9300	9300	9300	9300	0
505	20240627	112800	93058560	9300	9300	9300	9300	0
506	20240627	112700	93058560	9300	9300	9300	9300	4
507	20240627	112600	93021360	9300	9300	9300	9300	0
508	20240627	112500	93021360	9300	9300	9300	9300	0
509	20240627	112400	93021360	9300	9300	9300	9300	0
510	20240627	112300	93021360	9300	9300	9300	9300	0
511	20240627	112200	93021360	9300	9300	9300	9300	0
512	20240627	112100	93021360	9300	9260	9300	9260	100
513	20240627	112000	92091500	9210	9210	9210	9210	0
514	20240627	111900	92091500	9210	9210	9210	9210	0
515	20240627	111800	92091500	9210	9210	9210	9210	0
516	20240627	111700	92091500	9210	9210	9210	9210	0
517	20240627	111600	92091500	9210	9210	9210	9210	0
518	20240627	111500	92091500	9210	9210	9210	9210	60
519	20240627	111400	91538900	9220	9220	9220	9220	0
520	20240627	111300	91538900	9220	9220	9220	9220	0
521	20240627	111200	91538900	9220	9220	9220	9220	0
522	20240627	111100	91538900	9220	9220	9220	9220	0
523	20240627	111000	91538900	9220	9220	9220	9220	102
524	20240627	110900	90598460	9300	9300	9300	9300	0
525	20240627	110800	90598460	9300	9300	9300	9300	0
526	20240627	110700	90598460	9300	9300	9300	9300	0
527	20240627	110600	90598460	9300	9300	9300	9300	0
528	20240627	110500	90598460	9300	9300	9300	9300	0
529	20240627	110400	90598460	9300	9300	9300	9300	0
530	20240627	110300	90598460	9300	9300	9300	9300	0
531	20240627	110200	90598460	9300	9300	9300	9300	0
532	20240627	110100	90598460	9300	9230	9300	9220	204
533	20240627	110000	88717310	9300	9300	9300	9300	0
534	20240627	105900	88717310	9300	9300	9300	9300	0
535	20240627	105800	88717310	9300	9300	9300	9300	0
536	20240627	105700	88717310	9300	9300	9300	9300	0
537	20240627	105600	88717310	9300	9300	9300	9300	1
538	20240627	105500	88708010	9300	9300	9300	9300	0
539	20240627	105400	88708010	9300	9300	9300	9300	0
540	20240627	105300	88708010	9300	9300	9300	9300	0
541	20240627	105200	88708010	9300	9300	9300	9300	0
542	20240627	105100	88708010	9300	9300	9300	9300	1
543	20240627	105000	88698710	9230	9230	9230	9230	0
544	20240627	104900	88698710	9230	9230	9230	9230	8
545	20240627	104800	88624870	9330	9330	9330	9330	0
546	20240627	104700	88624870	9330	9330	9330	9330	0
547	20240627	104600	88624870	9330	9310	9330	9120	2896
548	20240627	104500	61879780	9350	9350	9350	9350	26
549	20240627	104400	61636680	9350	9350	9350	9350	0
550	20240627	104300	61636680	9350	9350	9350	9350	21
551	20240627	104200	61440330	9330	9330	9330	9330	0
552	20240627	104100	61440330	9330	9330	9330	9330	0
553	20240627	104000	61440330	9330	9330	9330	9330	0
554	20240627	103900	61440330	9330	9330	9330	9330	0
555	20240627	103800	61440330	9330	9330	9330	9330	0
556	20240627	103700	61440330	9330	9330	9330	9330	1
557	20240627	103600	61431000	9340	9340	9340	9340	0
558	20240627	103500	61431000	9340	9340	9340	9340	0
559	20240627	103400	61431000	9340	9350	9350	9340	569
560	20240627	103300	56113960	9350	9350	9350	9350	55
561	20240627	103200	55599710	9360	9360	9360	9360	0
562	20240627	103100	55599710	9360	9360	9360	9360	0
563	20240627	103000	55599710	9360	9360	9360	9360	12
564	20240627	102900	55487390	9370	9370	9370	9370	0
565	20240627	102800	55487390	9370	9370	9370	9370	0
566	20240627	102700	55487390	9370	9370	9370	9370	0
567	20240627	102600	55487390	9370	9370	9370	9370	0
568	20240627	102500	55487390	9370	9370	9370	9370	0
569	20240627	102400	55487390	9370	9370	9370	9370	0
570	20240627	102300	55487390	9370	9370	9370	9370	3
571	20240627	102200	55459280	9350	9350	9350	9350	0
572	20240627	102100	55459280	9350	9350	9350	9350	0
573	20240627	102000	55459280	9350	9350	9350	9350	50
574	20240627	101900	54991780	9370	9370	9370	9370	16
575	20240627	101800	54841860	9370	9370	9370	9370	0
576	20240627	101700	54841860	9370	9370	9370	9370	0
577	20240627	101600	54841860	9370	9370	9370	9370	0
578	20240627	101500	54841860	9370	9370	9370	9370	0
579	20240627	101400	54841860	9370	9370	9370	9370	0
580	20240627	101300	54841860	9370	9370	9370	9370	10
581	20240627	101200	54748160	9370	9380	9380	9370	2
582	20240627	101100	54729410	9350	9350	9350	9350	721
583	20240627	101000	47988060	9350	9350	9350	9350	311
584	20240627	100900	45080210	9370	9370	9370	9370	0
585	20240627	100800	45080210	9370	9370	9370	9370	0
586	20240627	100700	45080210	9370	9370	9370	9370	50
587	20240627	100600	44611710	9370	9370	9370	9370	100
588	20240627	100500	43674710	9370	9370	9370	9370	1
589	20240627	100400	43665340	9370	9370	9370	9370	0
590	20240627	100300	43665340	9370	9370	9370	9370	0
591	20240627	100200	43665340	9370	9370	9370	9370	0
592	20240627	100100	43665340	9370	9370	9370	9370	0
593	20240627	100000	43665340	9370	9370	9370	9370	0
594	20240627	095900	43665340	9370	9370	9370	9370	0
595	20240627	095800	43665340	9370	9370	9370	9370	0
596	20240627	095700	43665340	9370	9370	9370	9370	0
597	20240627	095600	43665340	9370	9370	9370	9370	0
598	20240627	095500	43665340	9370	9370	9370	9370	0
599	20240627	095400	43665340	9370	9370	9370	9370	0
600	20240627	095300	43665340	9370	9370	9370	9370	0
601	20240627	095200	43665340	9370	9370	9370	9370	0
602	20240627	095100	43665340	9370	9370	9370	9370	0
603	20240627	095000	43665340	9370	9370	9370	9370	0
604	20240627	094900	43665340	9370	9370	9370	9370	0
605	20240627	094800	43665340	9370	9370	9370	9370	0
606	20240627	094700	43665340	9370	9370	9370	9370	0
607	20240627	094600	43665340	9370	9370	9370	9370	0
608	20240627	094500	43665340	9370	9370	9370	9370	1
609	20240627	094400	43655970	9370	9370	9370	9370	0
610	20240627	094300	43655970	9370	9370	9370	9370	1
611	20240627	094200	43646600	9340	9360	9360	9340	190
612	20240627	094100	41870700	9370	9370	9370	9370	0
613	20240627	094000	41870700	9370	9370	9370	9370	0
614	20240627	093900	41870700	9370	9370	9370	9370	0
615	20240627	093800	41870700	9370	9370	9370	9370	0
616	20240627	093700	41870700	9370	9370	9370	9370	0
617	20240627	093600	41870700	9370	9370	9370	9370	6
618	20240627	093500	41814480	9370	9370	9370	9370	4
619	20240627	093400	41777000	9340	9340	9340	9340	0
620	20240627	093300	41777000	9340	9340	9340	9340	200
621	20240627	093200	39909000	9360	9360	9360	9360	0
622	20240627	093100	39909000	9360	9370	9370	9360	331
623	20240627	093000	36807630	9370	9370	9370	9370	0
624	20240627	092900	36807630	9370	9370	9370	9370	4
625	20240627	092800	36770150	9370	9370	9370	9370	0
626	20240627	092700	36770150	9370	9370	9370	9370	0
627	20240627	092600	36770150	9370	9370	9370	9370	0
628	20240627	092500	36770150	9370	9410	9410	9370	173
629	20240627	092400	35147350	9420	9400	9420	9400	204
630	20240627	092300	33226750	9400	9400	9400	9400	0
631	20240627	092200	33226750	9400	9400	9400	9400	0
632	20240627	092100	33226750	9400	9380	9400	9380	269
633	20240627	092000	30698630	9390	9390	9390	9390	0
634	20240627	091900	30698630	9390	9330	9390	9330	447
635	20240627	091800	26502870	9330	9300	9330	9300	407
636	20240627	091700	22716240	9300	9300	9300	9300	0
637	20240627	091600	22716240	9300	9300	9300	9300	11
638	20240627	091500	22613940	9300	9300	9300	9300	100
639	20240627	091400	21683940	9300	9300	9300	9300	11
640	20240627	091300	21581640	9300	9280	9300	9280	109
641	20240627	091200	20568200	9160	9160	9160	9160	0
642	20240627	091100	20568200	9160	9160	9160	9160	0
643	20240627	091000	20568200	9160	9300	9300	9160	422
644	20240627	090900	16679160	9280	9280	9280	9280	70
645	20240627	090800	16029560	9280	9270	9280	9270	231
646	20240627	090700	13887880	9270	9200	9270	9200	32
647	20240627	090600	13593290	9160	9160	9160	9160	0
648	20240627	090500	13593290	9160	9100	9160	9100	1243
649	20240627	090400	2242120	9100	9100	9100	9100	0
650	20240627	090300	2242120	9100	9100	9100	9100	0
651	20240627	090200	2242120	9100	9100	9100	9100	0
652	20240627	090100	2242120	9100	9110	9110	9100	90
653	20240627	090000	1422710	9120	9160	9160	9110	156