KissMeData/156100/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202900	856104290	9280	9280	9280	9280	4232
3	20240627	202800	856104290	9280	9280	9280	9280	0
4	20240627	202700	856104290	9280	9280	9280	9280	0
5	20240627	202600	856104290	9280	9280	9280	9280	0
6	20240627	202500	856104290	9280	9280	9280	9280	0
7	20240627	202400	856104290	9280	9280	9280	9280	0
8	20240627	202300	856104290	9280	9280	9280	9280	0
9	20240627	202200	856104290	9280	9280	9280	9280	0
10	20240627	202100	856104290	9280	9280	9280	9280	0
11	20240627	202000	856104290	9280	9280	9280	9280	0
12	20240627	201900	856104290	9280	9280	9280	9280	0
13	20240627	201800	856104290	9280	9280	9280	9280	0
14	20240627	201700	856104290	9280	9280	9280	9280	0
15	20240627	201600	856104290	9280	9280	9280	9280	0
16	20240627	201500	856104290	9280	9280	9280	9280	0
17	20240627	201400	856104290	9280	9280	9280	9280	0
18	20240627	201300	856104290	9280	9280	9280	9280	0
19	20240627	201200	856104290	9280	9280	9280	9280	0
20	20240627	201100	856104290	9280	9280	9280	9280	0
21	20240627	201000	856104290	9280	9280	9280	9280	0
22	20240627	200900	856104290	9280	9280	9280	9280	0
23	20240627	200800	856104290	9280	9280	9280	9280	0
24	20240627	200700	856104290	9280	9280	9280	9280	0
25	20240627	200600	856104290	9280	9280	9280	9280	0
26	20240627	200500	856104290	9280	9280	9280	9280	0
27	20240627	200400	856104290	9280	9280	9280	9280	0
28	20240627	200300	856104290	9280	9280	9280	9280	0
29	20240627	200200	856104290	9280	9280	9280	9280	0
30	20240627	200100	856104290	9280	9280	9280	9280	0
31	20240627	200000	856104290	9280	9280	9280	9280	0
32	20240627	195900	856104290	9280	9280	9280	9280	4232
33	20240627	195800	856104290	9280	9280	9280	9280	0
34	20240627	195700	856104290	9280	9280	9280	9280	0
35	20240627	195600	856104290	9280	9280	9280	9280	0
36	20240627	195500	856104290	9280	9280	9280	9280	0
37	20240627	195400	856104290	9280	9280	9280	9280	0
38	20240627	195300	856104290	9280	9280	9280	9280	0
39	20240627	195200	856104290	9280	9280	9280	9280	0
40	20240627	195100	856104290	9280	9280	9280	9280	0
41	20240627	195000	856104290	9280	9280	9280	9280	0
42	20240627	194900	856104290	9280	9280	9280	9280	0
43	20240627	194800	856104290	9280	9280	9280	9280	0
44	20240627	194700	856104290	9280	9280	9280	9280	0
45	20240627	194600	856104290	9280	9280	9280	9280	0
46	20240627	194500	856104290	9280	9280	9280	9280	0
47	20240627	194400	856104290	9280	9280	9280	9280	0
48	20240627	194300	856104290	9280	9280	9280	9280	0
49	20240627	194200	856104290	9280	9280	9280	9280	0
50	20240627	194100	856104290	9280	9280	9280	9280	0
51	20240627	194000	856104290	9280	9280	9280	9280	0
52	20240627	193900	856104290	9280	9280	9280	9280	0
53	20240627	193800	856104290	9280	9280	9280	9280	0
54	20240627	193700	856104290	9280	9280	9280	9280	0
55	20240627	193600	856104290	9280	9280	9280	9280	0
56	20240627	193500	856104290	9280	9280	9280	9280	0
57	20240627	193400	856104290	9280	9280	9280	9280	0
58	20240627	193300	856104290	9280	9280	9280	9280	0
59	20240627	193200	856104290	9280	9280	9280	9280	0
60	20240627	193100	856104290	9280	9280	9280	9280	0
61	20240627	193000	856104290	9280	9280	9280	9280	0
62	20240627	192900	856104290	9280	9280	9280	9280	4232
63	20240627	192800	856104290	9280	9280	9280	9280	0
64	20240627	192700	856104290	9280	9280	9280	9280	0
65	20240627	192600	856104290	9280	9280	9280	9280	0
66	20240627	192500	856104290	9280	9280	9280	9280	0
67	20240627	192400	856104290	9280	9280	9280	9280	0
68	20240627	192300	856104290	9280	9280	9280	9280	0
69	20240627	192200	856104290	9280	9280	9280	9280	0
70	20240627	192100	856104290	9280	9280	9280	9280	0
71	20240627	192000	856104290	9280	9280	9280	9280	0
72	20240627	191900	856104290	9280	9280	9280	9280	0
73	20240627	191800	856104290	9280	9280	9280	9280	0
74	20240627	191700	856104290	9280	9280	9280	9280	0
75	20240627	191600	856104290	9280	9280	9280	9280	0
76	20240627	191500	856104290	9280	9280	9280	9280	0
77	20240627	191400	856104290	9280	9280	9280	9280	0
78	20240627	191300	856104290	9280	9280	9280	9280	0
79	20240627	191200	856104290	9280	9280	9280	9280	0
80	20240627	191100	856104290	9280	9280	9280	9280	0
81	20240627	191000	856104290	9280	9280	9280	9280	0
82	20240627	190900	856104290	9280	9280	9280	9280	0
83	20240627	190800	856104290	9280	9280	9280	9280	0
84	20240627	190700	856104290	9280	9280	9280	9280	0
85	20240627	190600	856104290	9280	9280	9280	9280	0
86	20240627	190500	856104290	9280	9280	9280	9280	0
87	20240627	190400	856104290	9280	9280	9280	9280	0
88	20240627	190300	856104290	9280	9280	9280	9280	0
89	20240627	190200	856104290	9280	9280	9280	9280	0
90	20240627	190100	856104290	9280	9280	9280	9280	0
91	20240627	190000	856104290	9280	9280	9280	9280	0
92	20240627	185900	856104290	9280	9280	9280	9280	4232
93	20240627	185800	856104290	9280	9280	9280	9280	0
94	20240627	185700	856104290	9280	9280	9280	9280	0
95	20240627	185600	856104290	9280	9280	9280	9280	0
96	20240627	185500	856104290	9280	9280	9280	9280	0
97	20240627	185400	856104290	9280	9280	9280	9280	0
98	20240627	185300	856104290	9280	9280	9280	9280	0
99	20240627	185200	856104290	9280	9280	9280	9280	0
100	20240627	185100	856104290	9280	9280	9280	9280	0
101	20240627	185000	856104290	9280	9280	9280	9280	0
102	20240627	184900	856104290	9280	9280	9280	9280	0
103	20240627	184800	856104290	9280	9280	9280	9280	0
104	20240627	184700	856104290	9280	9280	9280	9280	0
105	20240627	184600	856104290	9280	9280	9280	9280	0
106	20240627	184500	856104290	9280	9280	9280	9280	0
107	20240627	184400	856104290	9280	9280	9280	9280	0
108	20240627	184300	856104290	9280	9280	9280	9280	0
109	20240627	184200	856104290	9280	9280	9280	9280	0
110	20240627	184100	856104290	9280	9280	9280	9280	0
111	20240627	184000	856104290	9280	9280	9280	9280	0
112	20240627	183900	856104290	9280	9280	9280	9280	0
113	20240627	183800	856104290	9280	9280	9280	9280	0
114	20240627	183700	856104290	9280	9280	9280	9280	0
115	20240627	183600	856104290	9280	9280	9280	9280	0
116	20240627	183500	856104290	9280	9280	9280	9280	0
117	20240627	183400	856104290	9280	9280	9280	9280	0
118	20240627	183300	856104290	9280	9280	9280	9280	0
119	20240627	183200	856104290	9280	9280	9280	9280	0
120	20240627	183100	856104290	9280	9280	9280	9280	0
121	20240627	183000	856104290	9280	9280	9280	9280	0
122	20240627	182900	856104290	9280	9280	9280	9280	4232
123	20240627	182800	856104290	9280	9280	9280	9280	0
124	20240627	182700	856104290	9280	9280	9280	9280	0
125	20240627	182600	856104290	9280	9280	9280	9280	0
126	20240627	182500	856104290	9280	9280	9280	9280	0
127	20240627	182400	856104290	9280	9280	9280	9280	0
128	20240627	182300	856104290	9280	9280	9280	9280	0
129	20240627	182200	856104290	9280	9280	9280	9280	0
130	20240627	182100	856104290	9280	9280	9280	9280	0
131	20240627	182000	856104290	9280	9280	9280	9280	0
132	20240627	181900	856104290	9280	9280	9280	9280	0
133	20240627	181800	856104290	9280	9280	9280	9280	0
134	20240627	181700	856104290	9280	9280	9280	9280	0
135	20240627	181600	856104290	9280	9280	9280	9280	0
136	20240627	181500	856104290	9280	9280	9280	9280	0
137	20240627	181400	856104290	9280	9280	9280	9280	0
138	20240627	181300	856104290	9280	9280	9280	9280	0
139	20240627	181200	856104290	9280	9280	9280	9280	0
140	20240627	181100	856104290	9280	9280	9280	9280	0
141	20240627	181000	856104290	9280	9280	9280	9280	0
142	20240627	180900	856104290	9280	9280	9280	9280	0
143	20240627	180800	856104290	9280	9280	9280	9280	0
144	20240627	180700	856104290	9280	9280	9280	9280	0
145	20240627	180600	856104290	9280	9280	9280	9280	0
146	20240627	180500	856104290	9280	9280	9280	9280	0
147	20240627	180400	856104290	9280	9280	9280	9280	0
148	20240627	180300	856104290	9280	9280	9280	9280	0
149	20240627	180200	856104290	9280	9280	9280	9280	0
150	20240627	180100	856104290	9280	9280	9280	9280	0
151	20240627	180000	856104290	9280	9280	9280	9280	0
152	20240627	175900	856104290	9280	9280	9280	9280	4232
153	20240627	175800	856104290	9280	9280	9280	9280	0
154	20240627	175700	856104290	9280	9280	9280	9280	0
155	20240627	175600	856104290	9280	9280	9280	9280	0
156	20240627	175500	856104290	9280	9280	9280	9280	0
157	20240627	175400	856104290	9280	9280	9280	9280	0
158	20240627	175300	856104290	9280	9280	9280	9280	0
159	20240627	175200	856104290	9280	9280	9280	9280	0
160	20240627	175100	856104290	9280	9280	9280	9280	0
161	20240627	175000	856104290	9280	9280	9280	9280	0
162	20240627	174900	856104290	9280	9280	9280	9280	0
163	20240627	174800	856104290	9280	9280	9280	9280	0
164	20240627	174700	856104290	9280	9280	9280	9280	0
165	20240627	174600	856104290	9280	9280	9280	9280	0
166	20240627	174500	856104290	9280	9280	9280	9280	0
167	20240627	174400	856104290	9280	9280	9280	9280	0
168	20240627	174300	856104290	9280	9280	9280	9280	0
169	20240627	174200	856104290	9280	9280	9280	9280	0
170	20240627	174100	856104290	9280	9280	9280	9280	0
171	20240627	174000	856104290	9280	9280	9280	9280	0
172	20240627	173900	856104290	9280	9280	9280	9280	0
173	20240627	173800	856104290	9280	9280	9280	9280	0
174	20240627	173700	856104290	9280	9280	9280	9280	0
175	20240627	173600	856104290	9280	9280	9280	9280	0
176	20240627	173500	856104290	9280	9280	9280	9280	0
177	20240627	173400	856104290	9280	9280	9280	9280	0
178	20240627	173300	856104290	9280	9280	9280	9280	0
179	20240627	173200	856104290	9280	9280	9280	9280	0
180	20240627	173100	856104290	9280	9280	9280	9280	0
181	20240627	173000	856104290	9280	9280	9280	9280	0
182	20240627	172900	856104290	9280	9280	9280	9280	4232
183	20240627	172800	856104290	9280	9280	9280	9280	0
184	20240627	172700	856104290	9280	9280	9280	9280	0
185	20240627	172600	856104290	9280	9280	9280	9280	0
186	20240627	172500	856104290	9280	9280	9280	9280	0
187	20240627	172400	856104290	9280	9280	9280	9280	0
188	20240627	172300	856104290	9280	9280	9280	9280	0
189	20240627	172200	856104290	9280	9280	9280	9280	0
190	20240627	172100	856104290	9280	9280	9280	9280	0
191	20240627	172000	856104290	9280	9280	9280	9280	0
192	20240627	171900	856104290	9280	9280	9280	9280	0
193	20240627	171800	856104290	9280	9280	9280	9280	0
194	20240627	171700	856104290	9280	9280	9280	9280	0
195	20240627	171600	856104290	9280	9280	9280	9280	0
196	20240627	171500	856104290	9280	9280	9280	9280	0
197	20240627	171400	856104290	9280	9280	9280	9280	0
198	20240627	171300	856104290	9280	9280	9280	9280	0
199	20240627	171200	856104290	9280	9280	9280	9280	0
200	20240627	171100	856104290	9280	9280	9280	9280	0
201	20240627	171000	856104290	9280	9280	9280	9280	0
202	20240627	170900	856104290	9280	9280	9280	9280	0
203	20240627	170800	856104290	9280	9280	9280	9280	0
204	20240627	170700	856104290	9280	9280	9280	9280	0
205	20240627	170600	856104290	9280	9280	9280	9280	0
206	20240627	170500	856104290	9280	9280	9280	9280	0
207	20240627	170400	856104290	9280	9280	9280	9280	0
208	20240627	170300	856104290	9280	9280	9280	9280	0
209	20240627	170200	856104290	9280	9280	9280	9280	0
210	20240627	170100	856104290	9280	9280	9280	9280	0
211	20240627	170000	856104290	9280	9280	9280	9280	0
212	20240627	165900	856104290	9280	9280	9280	9280	4232
213	20240627	165800	856104290	9280	9280	9280	9280	0
214	20240627	165700	856104290	9280	9280	9280	9280	0
215	20240627	165600	856104290	9280	9280	9280	9280	0
216	20240627	165500	856104290	9280	9280	9280	9280	0
217	20240627	165400	856104290	9280	9280	9280	9280	0
218	20240627	165300	856104290	9280	9280	9280	9280	0
219	20240627	165200	856104290	9280	9280	9280	9280	0
220	20240627	165100	856104290	9280	9280	9280	9280	0
221	20240627	165000	856104290	9280	9280	9280	9280	0
222	20240627	164900	856104290	9280	9280	9280	9280	0
223	20240627	164800	856104290	9280	9280	9280	9280	0
224	20240627	164700	856104290	9280	9280	9280	9280	0
225	20240627	164600	856104290	9280	9280	9280	9280	0
226	20240627	164500	856104290	9280	9280	9280	9280	0
227	20240627	164400	856104290	9280	9280	9280	9280	0
228	20240627	164300	856104290	9280	9280	9280	9280	0
229	20240627	164200	856104290	9280	9280	9280	9280	0
230	20240627	164100	856104290	9280	9280	9280	9280	0
231	20240627	164000	856104290	9280	9280	9280	9280	0
232	20240627	163900	856104290	9280	9280	9280	9280	0
233	20240627	163800	856104290	9280	9280	9280	9280	0
234	20240627	163700	856104290	9280	9280	9280	9280	0
235	20240627	163600	856104290	9280	9280	9280	9280	0
236	20240627	163500	856104290	9280	9280	9280	9280	0
237	20240627	163400	856104290	9280	9280	9280	9280	0
238	20240627	163300	856104290	9280	9280	9280	9280	0
239	20240627	163200	856104290	9280	9280	9280	9280	0
240	20240627	163100	856104290	9280	9280	9280	9280	0
241	20240627	163000	856104290	9280	9280	9280	9280	0
242	20240627	162900	856104290	9280	9280	9280	9280	4232
243	20240627	162800	856104290	9280	9280	9280	9280	0
244	20240627	162700	856104290	9280	9280	9280	9280	0
245	20240627	162600	856104290	9280	9280	9280	9280	0
246	20240627	162500	856104290	9280	9280	9280	9280	0
247	20240627	162400	856104290	9280	9280	9280	9280	0
248	20240627	162300	856104290	9280	9280	9280	9280	0
249	20240627	162200	856104290	9280	9280	9280	9280	0
250	20240627	162100	856104290	9280	9280	9280	9280	0
251	20240627	162000	856104290	9280	9280	9280	9280	0
252	20240627	161900	856104290	9280	9280	9280	9280	0
253	20240627	161800	856104290	9280	9280	9280	9280	0
254	20240627	161700	856104290	9280	9280	9280	9280	0
255	20240627	161600	856104290	9280	9280	9280	9280	0
256	20240627	161500	856104290	9280	9280	9280	9280	0
257	20240627	161400	856104290	9280	9280	9280	9280	0
258	20240627	161300	856104290	9280	9280	9280	9280	0
259	20240627	161200	856104290	9280	9280	9280	9280	0
260	20240627	161100	856104290	9280	9280	9280	9280	0
261	20240627	161000	856104290	9280	9280	9280	9280	0
262	20240627	160900	856104290	9280	9280	9280	9280	0
263	20240627	160800	856104290	9280	9280	9280	9280	0
264	20240627	160700	856104290	9280	9280	9280	9280	0
265	20240627	160600	856104290	9280	9280	9280	9280	0
266	20240627	160500	856104290	9280	9280	9280	9280	0
267	20240627	160400	856104290	9280	9280	9280	9280	0
268	20240627	160300	856104290	9280	9280	9280	9280	0
269	20240627	160200	856104290	9280	9280	9280	9280	0
270	20240627	160100	856104290	9280	9280	9280	9280	0
271	20240627	160000	856104290	9280	9280	9280	9280	0
272	20240627	155900	856104290	9280	9280	9280	9280	4232
273	20240627	155800	856104290	9280	9280	9280	9280	0
274	20240627	155700	856104290	9280	9280	9280	9280	0
275	20240627	155600	856104290	9280	9280	9280	9280	0
276	20240627	155500	856104290	9280	9280	9280	9280	0
277	20240627	155400	856104290	9280	9280	9280	9280	0
278	20240627	155300	856104290	9280	9280	9280	9280	0
279	20240627	155200	856104290	9280	9280	9280	9280	0
280	20240627	155100	856104290	9280	9280	9280	9280	0
281	20240627	155000	856104290	9280	9280	9280	9280	0
282	20240627	154900	856104290	9280	9280	9280	9280	0
283	20240627	154800	856104290	9280	9280	9280	9280	0
284	20240627	154700	856104290	9280	9280	9280	9280	0
285	20240627	154600	856104290	9280	9280	9280	9280	0
286	20240627	154500	856104290	9280	9280	9280	9280	0
287	20240627	154400	856104290	9280	9280	9280	9280	0
288	20240627	154300	856104290	9280	9280	9280	9280	0
289	20240627	154200	856104290	9280	9280	9280	9280	0
290	20240627	154100	856104290	9280	9280	9280	9280	0
291	20240627	154000	856104290	9280	9280	9280	9280	0
292	20240627	153900	856104290	9280	9280	9280	9280	0
293	20240627	153800	856104290	9280	9280	9280	9280	0
294	20240627	153700	856104290	9280	9280	9280	9280	0
295	20240627	153600	856104290	9280	9280	9280	9280	0
296	20240627	153500	856104290	9280	9280	9280	9280	0
297	20240627	153400	856104290	9280	9280	9280	9280	0
298	20240627	153300	856104290	9280	9280	9280	9280	0
299	20240627	153200	856104290	9280	9280	9280	9280	0
300	20240627	153100	856104290	9280	9280	9280	9280	0
301	20240627	153000	856104290	9280	9280	9280	9280	4232
302	20240627	152900	816831330	9210	9210	9210	9210	0
303	20240627	152800	816831330	9210	9210	9210	9210	0
304	20240627	152700	816831330	9210	9210	9210	9210	0
305	20240627	152600	816831330	9210	9210	9210	9210	0
306	20240627	152500	816831330	9210	9210	9210	9210	0
307	20240627	152400	816831330	9210	9210	9210	9210	0
308	20240627	152300	816831330	9210	9210	9210	9210	0
309	20240627	152200	816831330	9210	9210	9210	9210	0
310	20240627	152100	816831330	9210	9210	9210	9210	0
311	20240627	152000	816831330	9210	9210	9210	9210	0
312	20240627	151900	816831330	9210	9210	9210	9210	447
313	20240627	151800	812714460	9210	9220	9220	9210	3028
314	20240627	151700	784825300	9220	9220	9220	9220	100
315	20240627	151600	783903300	9210	9220	9220	9210	1082
316	20240627	151500	773938070	9240	9220	9240	9220	376
317	20240627	151400	770465830	9240	9240	9240	9240	351
318	20240627	151300	767222590	9240	9240	9240	9240	0
319	20240627	151200	767222590	9240	9240	9240	9240	1
320	20240627	151100	767213350	9240	9240	9240	9240	0
321	20240627	151000	767213350	9240	9240	9240	9240	0
322	20240627	150900	767213350	9240	9240	9240	9240	0
323	20240627	150800	767213350	9240	9240	9240	9240	0
324	20240627	150700	767213350	9240	9230	9240	9230	120
325	20240627	150600	766105580	9220	9220	9220	9220	0
326	20240627	150500	766105580	9220	9220	9220	9220	0
327	20240627	150400	766105580	9220	9220	9220	9220	1
328	20240627	150300	766096360	9220	9220	9220	9220	49
329	20240627	150200	765644580	9230	9230	9230	9230	2
330	20240627	150100	765626120	9240	9240	9240	9240	0
331	20240627	150000	765626120	9240	9240	9240	9240	0
332	20240627	145900	765626120	9240	9240	9240	9240	3
333	20240627	145800	765598400	9250	9250	9250	9250	0
334	20240627	145700	765598400	9250	9250	9250	9250	0
335	20240627	145600	765598400	9250	9250	9250	9250	84
336	20240627	145500	764821400	9250	9250	9250	9250	900
337	20240627	145400	756496400	9250	9250	9250	9250	50
338	20240627	145300	756033900	9270	9270	9270	9270	0
339	20240627	145200	756033900	9270	9270	9270	9270	0
340	20240627	145100	756033900	9270	9270	9270	9270	0
341	20240627	145000	756033900	9270	9230	9270	9230	3
342	20240627	144900	756006170	9280	9280	9280	9280	9
343	20240627	144800	755922650	9290	9280	9290	9280	67
344	20240627	144700	755300360	9280	9280	9280	9280	86
345	20240627	144600	754502280	9290	9290	9290	9290	67
346	20240627	144500	753879850	9290	9250	9290	9250	3122
347	20240627	144400	724951470	9250	9250	9250	9250	0
348	20240627	144300	724951470	9250	9250	9250	9250	11
349	20240627	144200	724849720	9250	9220	9250	9220	37
350	20240627	144100	724508280	9220	9220	9220	9220	9
351	20240627	144000	724425300	9250	9250	9250	9250	1
352	20240627	143900	724416050	9210	9210	9210	9210	0
353	20240627	143800	724416050	9210	9210	9210	9210	7
354	20240627	143700	724351580	9260	9260	9260	9260	250
355	20240627	143600	722036580	9260	9260	9260	9260	0
356	20240627	143500	722036580	9260	9260	9260	9260	4
357	20240627	143400	721999540	9260	9250	9260	9250	120
358	20240627	143300	720888440	9250	9250	9250	9250	1924
359	20240627	143200	703091440	9240	9210	9240	9210	3448
360	20240627	143100	671280460	9210	9200	9210	9200	501
361	20240627	143000	666671250	9200	9200	9200	9200	0
362	20240627	142900	666671250	9200	9200	9200	9200	27
363	20240627	142800	666422850	9210	9210	9210	9210	5
364	20240627	142700	666376800	9210	9200	9210	9200	155
365	20240627	142600	664950790	9200	9200	9200	9200	120
366	20240627	142500	663846790	9200	9200	9200	9190	200
367	20240627	142400	662007790	9200	9200	9200	9200	50
368	20240627	142300	661547790	9200	9200	9200	9200	301
369	20240627	142200	658778590	9210	9210	9210	9210	0
370	20240627	142100	658778590	9210	9210	9210	9210	0
371	20240627	142000	658778590	9210	9210	9210	9210	5
372	20240627	141900	658732540	9210	9210	9210	9210	3
373	20240627	141800	658704910	9200	9200	9200	9200	0
374	20240627	141700	658704910	9200	9220	9220	9200	6
375	20240627	141600	658649630	9200	9200	9200	9200	0
376	20240627	141500	658649630	9200	9200	9200	9200	0
377	20240627	141400	658649630	9200	9200	9200	9200	0
378	20240627	141300	658649630	9200	9200	9200	9200	0
379	20240627	141200	658649630	9200	9200	9200	9200	0
380	20240627	141100	658649630	9200	9200	9200	9200	0
381	20240627	141000	658649630	9200	9200	9200	9200	0
382	20240627	140900	658649630	9200	9200	9200	9200	0
383	20240627	140800	658649630	9200	9200	9200	9200	0
384	20240627	140700	658649630	9200	9200	9200	9200	0
385	20240627	140600	658649630	9200	9200	9200	9200	3
386	20240627	140500	658622030	9200	9200	9200	9200	0
387	20240627	140400	658622030	9200	9200	9200	9200	0
388	20240627	140300	658622030	9200	9200	9200	9200	850
389	20240627	140200	650802030	9220	9220	9220	9220	80
390	20240627	140100	650064430	9240	9240	9240	9240	15
391	20240627	140000	649925830	9220	9220	9220	9220	250
392	20240627	135900	647620830	9220	9220	9220	9220	0
393	20240627	135800	647620830	9220	9220	9220	9220	0
394	20240627	135700	647620830	9220	9220	9220	9220	0
395	20240627	135600	647620830	9220	9200	9220	9200	100
396	20240627	135500	646699830	9180	9180	9180	9180	0
397	20240627	135400	646699830	9180	9180	9180	9180	0
398	20240627	135300	646699830	9180	9180	9180	9180	0
399	20240627	135200	646699830	9180	9190	9250	9180	5518
400	20240627	135100	595794860	9140	9140	9140	9140	0
401	20240627	135000	595794860	9140	9160	9160	9140	192
402	20240627	134900	594038640	9170	9170	9170	9170	208
403	20240627	134800	592131280	9200	9200	9200	9200	0
404	20240627	134700	592131280	9200	9200	9200	9200	8
405	20240627	134600	592057680	9230	9230	9230	9230	0
406	20240627	134500	592057680	9230	9230	9230	9230	10
407	20240627	134400	591965380	9230	9230	9230	9230	10
408	20240627	134300	591873080	9230	9230	9230	9230	0
409	20240627	134200	591873080	9230	9230	9230	9230	387
410	20240627	134100	588301070	9230	9230	9230	9230	5
411	20240627	134000	588254920	9230	9230	9230	9230	7
412	20240627	133900	588190310	9230	9230	9230	9230	22
413	20240627	133800	587987250	9230	9230	9230	9230	50
414	20240627	133700	587525750	9240	9200	9240	9200	7
415	20240627	133600	587461110	9200	9200	9200	9200	100
416	20240627	133500	586541110	9200	9200	9200	9200	7766
417	20240627	133400	515093910	9170	9170	9170	9170	1
418	20240627	133300	515084740	9200	9200	9200	9200	30
419	20240627	133200	514808740	9220	9180	9220	9180	3113
420	20240627	133100	486123400	9170	9170	9170	9170	0
421	20240627	133000	486123400	9170	9170	9170	9170	0
422	20240627	132900	486123400	9170	9170	9170	9170	0
423	20240627	132800	486123400	9170	9170	9170	9170	1
424	20240627	132700	486114230	9170	9170	9170	9170	0
425	20240627	132600	486114230	9170	9170	9170	9170	0
426	20240627	132500	486114230	9170	9170	9170	9170	0
427	20240627	132400	486114230	9170	9170	9170	9170	291
428	20240627	132300	483445760	9180	9180	9180	9180	0
429	20240627	132200	483445760	9180	9180	9180	9180	0
430	20240627	132100	483445760	9180	9180	9180	9180	0
431	20240627	132000	483445760	9180	9180	9180	9180	0
432	20240627	131900	483445760	9180	9180	9180	9180	0
433	20240627	131800	483445760	9180	9180	9180	9180	36
434	20240627	131700	483115280	9180	9180	9180	9180	0
435	20240627	131600	483115280	9180	9180	9180	9180	1
436	20240627	131500	483106100	9200	9200	9200	9200	1
437	20240627	131400	483096900	9150	9150	9150	9150	0
438	20240627	131300	483096900	9150	9150	9150	9150	0
439	20240627	131200	483096900	9150	9200	9200	9150	807
440	20240627	131100	475674250	9210	9210	9210	9210	0
441	20240627	131000	475674250	9210	9210	9210	9210	1
442	20240627	130900	475665040	9210	9210	9210	9210	54
443	20240627	130800	475167700	9210	9210	9210	9210	33
444	20240627	130700	474863770	9220	9220	9220	9220	122
445	20240627	130600	473738930	9220	9220	9220	9220	0
446	20240627	130500	473738930	9220	9220	9220	9220	0
447	20240627	130400	473738930	9220	9230	9230	9220	50
448	20240627	130300	473277860	9230	9230	9230	9230	0
449	20240627	130200	473277860	9230	9230	9230	9230	0
450	20240627	130100	473277860	9230	9220	9230	9220	33
451	20240627	130000	472973470	9220	9230	9230	9220	264
452	20240627	125900	470538850	9240	9250	9250	9240	44
453	20240627	125800	470132180	9240	9240	9240	9240	335
454	20240627	125700	467036780	9240	9200	9240	9200	447
455	20240627	125600	462912320	9200	9170	9210	9170	7556
456	20240627	125500	393419770	9150	9150	9150	9150	0
457	20240627	125400	393419770	9150	9150	9150	9150	0
458	20240627	125300	393419770	9150	9150	9150	9150	0
459	20240627	125200	393419770	9150	9150	9150	9150	0
460	20240627	125100	393419770	9150	9150	9150	9150	0
461	20240627	125000	393419770	9150	9150	9150	9150	0
462	20240627	124900	393419770	9150	9150	9150	9150	0
463	20240627	124800	393419770	9150	9150	9150	9150	0
464	20240627	124700	393419770	9150	9150	9150	9150	30
465	20240627	124600	393145270	9170	9170	9170	9170	396
466	20240627	124500	389513950	9170	9170	9170	9170	0
467	20240627	124400	389513950	9170	9170	9170	9170	0
468	20240627	124300	389513950	9170	9170	9170	9170	0
469	20240627	124200	389513950	9170	9170	9170	9170	0
470	20240627	124100	389513950	9170	9170	9170	9170	146
471	20240627	124000	388175130	9170	9170	9170	9170	19
472	20240627	123900	388000900	9150	9150	9150	9150	70
473	20240627	123800	387360400	9150	9180	9180	9150	184
474	20240627	123700	385671310	9180	9180	9180	9180	0
475	20240627	123600	385671310	9180	9180	9180	9180	200
476	20240627	123500	383835310	9170	9170	9180	9170	155
477	20240627	123400	382412930	9180	9180	9180	9180	0
478	20240627	123300	382412930	9180	9180	9180	9180	0
479	20240627	123200	382412930	9180	9180	9180	9180	0
480	20240627	123100	382412930	9180	9180	9180	9180	100
481	20240627	123000	381494930	9180	9180	9180	9180	0
482	20240627	122900	381494930	9180	9180	9180	9180	0
483	20240627	122800	381494930	9180	9140	9180	9140	2003
484	20240627	122700	363154830	9140	9120	9140	9120	626
485	20240627	122600	357444530	9120	9120	9120	9120	0
486	20240627	122500	357444530	9120	9120	9120	9120	0
487	20240627	122400	357444530	9120	9120	9120	9120	129
488	20240627	122300	356268050	9110	9110	9110	9110	274
489	20240627	122200	353771910	9110	9110	9110	9110	0
490	20240627	122100	353771910	9110	9110	9110	9110	0
491	20240627	122000	353771910	9110	9090	9110	9090	654
492	20240627	121900	347820570	9080	9080	9080	9080	0
493	20240627	121800	347820570	9080	9080	9080	9080	0
494	20240627	121700	347820570	9080	9080	9080	9080	0
495	20240627	121600	347820570	9080	9080	9080	9080	0
496	20240627	121500	347820570	9080	9080	9080	9080	73
497	20240627	121400	347157730	9070	9070	9070	9070	0
498	20240627	121300	347157730	9070	9070	9070	9070	0
499	20240627	121200	347157730	9070	9070	9070	9070	165
500	20240627	121100	345661180	9070	9070	9070	9070	51
501	20240627	121000	345198610	9070	9070	9070	9070	2
502	20240627	120900	345180470	9060	9060	9060	9060	0
503	20240627	120800	345180470	9060	9060	9060	9060	100
504	20240627	120700	344274470	9050	9050	9050	9050	0
505	20240627	120600	344274470	9050	9050	9050	9050	17
506	20240627	120500	344120620	9050	9050	9050	9050	0
507	20240627	120400	344120620	9050	9050	9050	9050	0
508	20240627	120300	344120620	9050	9060	9060	9050	150
509	20240627	120200	342762590	9060	9060	9060	9060	0
510	20240627	120100	342762590	9060	9060	9060	9060	0
511	20240627	120000	342762590	9060	9060	9060	9060	0
512	20240627	115900	342762590	9060	9060	9060	9060	0
513	20240627	115800	342762590	9060	9060	9060	9060	0
514	20240627	115700	342762590	9060	9060	9060	9060	94
515	20240627	115600	341910950	9060	9060	9060	9060	30
516	20240627	115500	341639150	9060	9060	9060	9060	0
517	20240627	115400	341639150	9060	9060	9060	9060	2
518	20240627	115300	341621030	9060	9060	9060	9060	0
519	20240627	115200	341621030	9060	9060	9060	9060	0
520	20240627	115100	341621030	9060	9060	9060	9060	0
521	20240627	115000	341621030	9060	9060	9060	9060	0
522	20240627	114900	341621030	9060	9060	9060	9060	0
523	20240627	114800	341621030	9060	9060	9060	9060	0
524	20240627	114700	341621030	9060	9060	9060	9060	400
525	20240627	114600	337997030	9060	9060	9060	9060	0
526	20240627	114500	337997030	9060	9060	9060	9060	0
527	20240627	114400	337997030	9060	9060	9060	9060	0
528	20240627	114300	337997030	9060	9060	9060	9060	0
529	20240627	114200	337997030	9060	9060	9060	9060	0
530	20240627	114100	337997030	9060	9060	9060	9060	0
531	20240627	114000	337997030	9060	9060	9060	9060	0
532	20240627	113900	337997030	9060	9060	9060	9060	0
533	20240627	113800	337997030	9060	9060	9060	9060	0
534	20240627	113700	337997030	9060	9060	9060	9060	0
535	20240627	113600	337997030	9060	9060	9060	9060	0
536	20240627	113500	337997030	9060	9060	9060	9060	0
537	20240627	113400	337997030	9060	9060	9060	9060	100
538	20240627	113300	337091030	9060	9060	9060	9060	96
539	20240627	113200	336221270	9060	9060	9060	9060	10
540	20240627	113100	336130670	9100	9100	9100	9100	0
541	20240627	113000	336130670	9100	9100	9100	9100	0
542	20240627	112900	336130670	9100	9100	9100	9100	1
543	20240627	112800	336121570	9100	9090	9100	9090	96
544	20240627	112700	335248280	9100	9100	9100	9100	0
545	20240627	112600	335248280	9100	9100	9100	9100	0
546	20240627	112500	335248280	9100	9100	9100	9100	0
547	20240627	112400	335248280	9100	9100	9100	9100	0
548	20240627	112300	335248280	9100	9100	9100	9100	0
549	20240627	112200	335248280	9100	9100	9100	9100	0
550	20240627	112100	335248280	9100	9100	9100	9100	0
551	20240627	112000	335248280	9100	9100	9100	9100	0
552	20240627	111900	335248280	9100	9080	9100	9080	218
553	20240627	111800	333265650	9080	9080	9080	9080	10
554	20240627	111700	333174850	9100	9100	9100	9100	0
555	20240627	111600	333174850	9100	9100	9100	9100	0
556	20240627	111500	333174850	9100	9100	9100	9100	2
557	20240627	111400	333156650	9100	9050	9100	9050	9
558	20240627	111300	333074850	9040	9040	9040	9040	930
559	20240627	111200	324667650	9040	9040	9040	9040	89
560	20240627	111100	323863090	9040	9040	9040	9040	0
561	20240627	111000	323863090	9040	9050	9050	9040	1050
562	20240627	110900	314361090	9050	9050	9050	9050	0
563	20240627	110800	314361090	9050	9050	9050	9050	50
564	20240627	110700	313908590	9040	9040	9040	9040	0
565	20240627	110600	313908590	9040	9040	9040	9040	0
566	20240627	110500	313908590	9040	9040	9040	9040	0
567	20240627	110400	313908590	9040	9040	9040	9040	0
568	20240627	110300	313908590	9040	9040	9040	9040	0
569	20240627	110200	313908590	9040	9040	9040	9040	0
570	20240627	110100	313908590	9040	9040	9040	9040	1
571	20240627	110000	313899550	9040	9040	9040	9040	0
572	20240627	105900	313899550	9040	9040	9040	9040	0
573	20240627	105800	313899550	9040	9090	9090	9040	70
574	20240627	105700	313265750	9110	9100	9110	9100	8
575	20240627	105600	313192940	9100	9100	9100	9100	0
576	20240627	105500	313192940	9100	9090	9100	9090	690
577	20240627	105400	306918940	9090	9090	9090	9090	2
578	20240627	105300	306900760	9100	9100	9100	9100	0
579	20240627	105200	306900760	9100	9100	9100	9100	1
580	20240627	105100	306891660	9100	9100	9100	9100	0
581	20240627	105000	306891660	9100	9100	9100	9100	0
582	20240627	104900	306891660	9100	9070	9100	9070	5000
583	20240627	104800	261400180	9000	9070	9070	9000	1882
584	20240627	104700	244439150	9070	9060	9070	9060	102
585	20240627	104600	243515010	9070	9070	9070	9070	120
586	20240627	104500	242426610	9070	9070	9070	9070	100
587	20240627	104400	241519610	9080	9080	9080	9080	1
588	20240627	104300	241510530	9080	9080	9080	9080	0
589	20240627	104200	241510530	9080	9080	9080	9080	0
590	20240627	104100	241510530	9080	9080	9080	9080	0
591	20240627	104000	241510530	9080	9080	9080	9080	0
592	20240627	103900	241510530	9080	9080	9080	9080	105
593	20240627	103800	240557130	9080	9050	9080	9050	224
594	20240627	103700	238528460	9050	9050	9050	9050	0
595	20240627	103600	238528460	9050	9050	9050	9050	0
596	20240627	103500	238528460	9050	9050	9050	9050	0
597	20240627	103400	238528460	9050	9050	9050	9050	0
598	20240627	103300	238528460	9050	9050	9050	9050	614
599	20240627	103200	232971760	9050	9050	9050	9050	0
600	20240627	103100	232971760	9050	9080	9080	9050	114
601	20240627	103000	231937950	9080	9080	9080	9080	9
602	20240627	102900	231856230	9080	9080	9080	9080	462
603	20240627	102800	227661270	9080	9080	9080	9080	89
604	20240627	102700	226853150	9090	9090	9090	9090	0
605	20240627	102600	226853150	9090	9090	9090	9090	52
606	20240627	102500	226380470	9080	9080	9080	9080	0
607	20240627	102400	226380470	9080	9100	9100	9080	193
608	20240627	102300	224625170	9080	9080	9080	9080	130
609	20240627	102200	223444770	9080	9080	9080	9080	12
610	20240627	102100	223335810	9100	9090	9100	9090	1000
611	20240627	102000	214236740	9090	9090	9090	9090	54
612	20240627	101900	213745880	9090	9070	9090	9070	111
613	20240627	101800	212738300	9070	9070	9070	9070	62
614	20240627	101700	212175960	9070	9070	9070	9070	9
615	20240627	101600	212094330	9080	9070	9080	9070	1544
616	20240627	101500	198088540	9060	9060	9060	9060	0
617	20240627	101400	198088540	9060	9030	9060	9030	744
618	20240627	101300	191356060	9030	9020	9030	9020	175
619	20240627	101200	189775850	9020	9020	9020	9020	34
620	20240627	101100	189469170	9020	9020	9020	9020	0
621	20240627	101000	189469170	9020	9020	9020	9020	54
622	20240627	100900	188982090	9020	9020	9020	9020	11
623	20240627	100800	188882870	9010	8990	9010	8990	1506
624	20240627	100700	175329860	8980	8980	8980	8980	10
625	20240627	100600	175240060	8980	8980	8980	8980	2
626	20240627	100500	175222100	8980	8980	8980	8980	136
627	20240627	100400	174000820	8980	8980	8980	8980	0
628	20240627	100300	174000820	8980	8980	8980	8980	78
629	20240627	100200	173300380	8980	8980	8980	8980	0
630	20240627	100100	173300380	8980	8980	8980	8980	0
631	20240627	100000	173300380	8980	8980	8980	8980	0
632	20240627	095900	173300380	8980	8980	8980	8980	788
633	20240627	095800	166224140	8970	8970	8970	8970	1048
634	20240627	095700	156823580	8970	8970	8970	8970	0
635	20240627	095600	156823580	8970	8970	8970	8970	0
636	20240627	095500	156823580	8970	8970	8970	8970	0
637	20240627	095400	156823580	8970	8970	8970	8970	0
638	20240627	095300	156823580	8970	8970	8970	8970	0
639	20240627	095200	156823580	8970	8970	8970	8970	200
640	20240627	095100	155029580	8960	8970	8970	8960	705
641	20240627	095000	148706780	9000	9000	9000	9000	0
642	20240627	094900	148706780	9000	9000	9000	9000	0
643	20240627	094800	148706780	9000	9000	9000	9000	0
644	20240627	094700	148706780	9000	9000	9000	9000	0
645	20240627	094600	148706780	9000	9000	9000	9000	30
646	20240627	094500	148436780	9000	8930	9010	8930	7628
647	20240627	094400	79922500	8930	8930	8930	8930	41
648	20240627	094300	79556370	8930	8950	8950	8930	172
649	20240627	094200	78018410	8930	8930	8930	8930	0
650	20240627	094100	78018410	8930	8930	8930	8930	100
651	20240627	094000	77125410	8970	8970	8970	8970	0
652	20240627	093900	77125410	8970	8970	8970	8970	0
653	20240627	093800	77125410	8970	8970	8970	8970	100
654	20240627	093700	76228410	8970	8920	8970	8920	1278
655	20240627	093600	64827640	8920	8900	8920	8900	2200
656	20240627	093500	45208770	8860	8870	8870	8860	200
657	20240627	093400	43435770	8860	8860	8860	8860	0
658	20240627	093300	43435770	8860	8860	8860	8860	48
659	20240627	093200	43010490	8860	8860	8860	8860	0
660	20240627	093100	43010490	8860	8860	8860	8860	2
661	20240627	093000	42992770	8860	8860	8860	8860	49
662	20240627	092900	42558630	8910	8910	8910	8910	0
663	20240627	092800	42558630	8910	8890	8910	8890	566
664	20240627	092700	37518870	8860	8860	8860	8860	0
665	20240627	092600	37518870	8860	8870	8870	8860	59
666	20240627	092500	36996080	8860	8860	8860	8860	0
667	20240627	092400	36996080	8860	8860	8860	8860	79
668	20240627	092300	36296140	8870	8870	8870	8870	8
669	20240627	092200	36225180	8860	8860	8860	8860	0
670	20240627	092100	36225180	8860	8860	8860	8860	0
671	20240627	092000	36225180	8860	8860	8860	8860	7
672	20240627	091900	36163160	8860	8890	8890	8860	11
673	20240627	091800	36065610	8890	8890	8890	8890	0
674	20240627	091700	36065610	8890	8890	8890	8890	0
675	20240627	091600	36065610	8890	8890	8890	8890	0
676	20240627	091500	36065610	8890	8890	8890	8890	0
677	20240627	091400	36065610	8890	8910	8910	8890	408
678	20240627	091300	32430430	8920	8920	8920	8920	4
679	20240627	091200	32394750	8920	8890	8920	8890	205
680	20240627	091100	30567310	8880	8880	8880	8880	8
681	20240627	091000	30496270	8850	8860	8860	8850	500
682	20240627	090900	26070610	8890	8880	8920	8860	667
683	20240627	090800	20154300	8860	8860	8860	8860	0
684	20240627	090700	20154300	8860	8910	8910	8860	200
685	20240627	090600	18379230	8940	8940	8940	8940	1
686	20240627	090500	18370290	8940	8940	8940	8940	0
687	20240627	090400	18370290	8940	8940	8940	8940	0
688	20240627	090300	18370290	8940	8940	8940	8940	0
689	20240627	090200	18370290	8940	8940	8940	8940	10
690	20240627	090100	18280890	8970	9000	9000	8970	1821
691	20240627	090000	1946490	8970	8970	8970	8970	217