KissMeData/170790/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203100	250554140	9530	9530	9530	9530	305
3	20240627	203000	250554140	9530	9530	9530	9530	0
4	20240627	202900	250554140	9530	9530	9530	9530	0
5	20240627	202800	250554140	9530	9530	9530	9530	0
6	20240627	202700	250554140	9530	9530	9530	9530	0
7	20240627	202600	250554140	9530	9530	9530	9530	0
8	20240627	202500	250554140	9530	9530	9530	9530	0
9	20240627	202400	250554140	9530	9530	9530	9530	0
10	20240627	202300	250554140	9530	9530	9530	9530	0
11	20240627	202200	250554140	9530	9530	9530	9530	0
12	20240627	202100	250554140	9530	9530	9530	9530	0
13	20240627	202000	250554140	9530	9530	9530	9530	0
14	20240627	201900	250554140	9530	9530	9530	9530	0
15	20240627	201800	250554140	9530	9530	9530	9530	0
16	20240627	201700	250554140	9530	9530	9530	9530	0
17	20240627	201600	250554140	9530	9530	9530	9530	0
18	20240627	201500	250554140	9530	9530	9530	9530	0
19	20240627	201400	250554140	9530	9530	9530	9530	0
20	20240627	201300	250554140	9530	9530	9530	9530	0
21	20240627	201200	250554140	9530	9530	9530	9530	0
22	20240627	201100	250554140	9530	9530	9530	9530	0
23	20240627	201000	250554140	9530	9530	9530	9530	0
24	20240627	200900	250554140	9530	9530	9530	9530	0
25	20240627	200800	250554140	9530	9530	9530	9530	0
26	20240627	200700	250554140	9530	9530	9530	9530	0
27	20240627	200600	250554140	9530	9530	9530	9530	0
28	20240627	200500	250554140	9530	9530	9530	9530	0
29	20240627	200400	250554140	9530	9530	9530	9530	0
30	20240627	200300	250554140	9530	9530	9530	9530	0
31	20240627	200200	250554140	9530	9530	9530	9530	0
32	20240627	200100	250554140	9530	9530	9530	9530	305
33	20240627	200000	250554140	9530	9530	9530	9530	0
34	20240627	195900	250554140	9530	9530	9530	9530	0
35	20240627	195800	250554140	9530	9530	9530	9530	0
36	20240627	195700	250554140	9530	9530	9530	9530	0
37	20240627	195600	250554140	9530	9530	9530	9530	0
38	20240627	195500	250554140	9530	9530	9530	9530	0
39	20240627	195400	250554140	9530	9530	9530	9530	0
40	20240627	195300	250554140	9530	9530	9530	9530	0
41	20240627	195200	250554140	9530	9530	9530	9530	0
42	20240627	195100	250554140	9530	9530	9530	9530	0
43	20240627	195000	250554140	9530	9530	9530	9530	0
44	20240627	194900	250554140	9530	9530	9530	9530	0
45	20240627	194800	250554140	9530	9530	9530	9530	0
46	20240627	194700	250554140	9530	9530	9530	9530	0
47	20240627	194600	250554140	9530	9530	9530	9530	0
48	20240627	194500	250554140	9530	9530	9530	9530	0
49	20240627	194400	250554140	9530	9530	9530	9530	0
50	20240627	194300	250554140	9530	9530	9530	9530	0
51	20240627	194200	250554140	9530	9530	9530	9530	0
52	20240627	194100	250554140	9530	9530	9530	9530	0
53	20240627	194000	250554140	9530	9530	9530	9530	0
54	20240627	193900	250554140	9530	9530	9530	9530	0
55	20240627	193800	250554140	9530	9530	9530	9530	0
56	20240627	193700	250554140	9530	9530	9530	9530	0
57	20240627	193600	250554140	9530	9530	9530	9530	0
58	20240627	193500	250554140	9530	9530	9530	9530	0
59	20240627	193400	250554140	9530	9530	9530	9530	0
60	20240627	193300	250554140	9530	9530	9530	9530	0
61	20240627	193200	250554140	9530	9530	9530	9530	0
62	20240627	193100	250554140	9530	9530	9530	9530	305
63	20240627	193000	250554140	9530	9530	9530	9530	0
64	20240627	192900	250554140	9530	9530	9530	9530	0
65	20240627	192800	250554140	9530	9530	9530	9530	0
66	20240627	192700	250554140	9530	9530	9530	9530	0
67	20240627	192600	250554140	9530	9530	9530	9530	0
68	20240627	192500	250554140	9530	9530	9530	9530	0
69	20240627	192400	250554140	9530	9530	9530	9530	0
70	20240627	192300	250554140	9530	9530	9530	9530	0
71	20240627	192200	250554140	9530	9530	9530	9530	0
72	20240627	192100	250554140	9530	9530	9530	9530	0
73	20240627	192000	250554140	9530	9530	9530	9530	0
74	20240627	191900	250554140	9530	9530	9530	9530	0
75	20240627	191800	250554140	9530	9530	9530	9530	0
76	20240627	191700	250554140	9530	9530	9530	9530	0
77	20240627	191600	250554140	9530	9530	9530	9530	0
78	20240627	191500	250554140	9530	9530	9530	9530	0
79	20240627	191400	250554140	9530	9530	9530	9530	0
80	20240627	191300	250554140	9530	9530	9530	9530	0
81	20240627	191200	250554140	9530	9530	9530	9530	0
82	20240627	191100	250554140	9530	9530	9530	9530	0
83	20240627	191000	250554140	9530	9530	9530	9530	0
84	20240627	190900	250554140	9530	9530	9530	9530	0
85	20240627	190800	250554140	9530	9530	9530	9530	0
86	20240627	190700	250554140	9530	9530	9530	9530	0
87	20240627	190600	250554140	9530	9530	9530	9530	0
88	20240627	190500	250554140	9530	9530	9530	9530	0
89	20240627	190400	250554140	9530	9530	9530	9530	0
90	20240627	190300	250554140	9530	9530	9530	9530	0
91	20240627	190200	250554140	9530	9530	9530	9530	0
92	20240627	190100	250554140	9530	9530	9530	9530	305
93	20240627	190000	250554140	9530	9530	9530	9530	0
94	20240627	185900	250554140	9530	9530	9530	9530	0
95	20240627	185800	250554140	9530	9530	9530	9530	0
96	20240627	185700	250554140	9530	9530	9530	9530	0
97	20240627	185600	250554140	9530	9530	9530	9530	0
98	20240627	185500	250554140	9530	9530	9530	9530	0
99	20240627	185400	250554140	9530	9530	9530	9530	0
100	20240627	185300	250554140	9530	9530	9530	9530	0
101	20240627	185200	250554140	9530	9530	9530	9530	0
102	20240627	185100	250554140	9530	9530	9530	9530	0
103	20240627	185000	250554140	9530	9530	9530	9530	0
104	20240627	184900	250554140	9530	9530	9530	9530	0
105	20240627	184800	250554140	9530	9530	9530	9530	0
106	20240627	184700	250554140	9530	9530	9530	9530	0
107	20240627	184600	250554140	9530	9530	9530	9530	0
108	20240627	184500	250554140	9530	9530	9530	9530	0
109	20240627	184400	250554140	9530	9530	9530	9530	0
110	20240627	184300	250554140	9530	9530	9530	9530	0
111	20240627	184200	250554140	9530	9530	9530	9530	0
112	20240627	184100	250554140	9530	9530	9530	9530	0
113	20240627	184000	250554140	9530	9530	9530	9530	0
114	20240627	183900	250554140	9530	9530	9530	9530	0
115	20240627	183800	250554140	9530	9530	9530	9530	0
116	20240627	183700	250554140	9530	9530	9530	9530	0
117	20240627	183600	250554140	9530	9530	9530	9530	0
118	20240627	183500	250554140	9530	9530	9530	9530	0
119	20240627	183400	250554140	9530	9530	9530	9530	0
120	20240627	183300	250554140	9530	9530	9530	9530	0
121	20240627	183200	250554140	9530	9530	9530	9530	0
122	20240627	183100	250554140	9530	9530	9530	9530	305
123	20240627	183000	250554140	9530	9530	9530	9530	0
124	20240627	182900	250554140	9530	9530	9530	9530	0
125	20240627	182800	250554140	9530	9530	9530	9530	0
126	20240627	182700	250554140	9530	9530	9530	9530	0
127	20240627	182600	250554140	9530	9530	9530	9530	0
128	20240627	182500	250554140	9530	9530	9530	9530	0
129	20240627	182400	250554140	9530	9530	9530	9530	0
130	20240627	182300	250554140	9530	9530	9530	9530	0
131	20240627	182200	250554140	9530	9530	9530	9530	0
132	20240627	182100	250554140	9530	9530	9530	9530	0
133	20240627	182000	250554140	9530	9530	9530	9530	0
134	20240627	181900	250554140	9530	9530	9530	9530	0
135	20240627	181800	250554140	9530	9530	9530	9530	0
136	20240627	181700	250554140	9530	9530	9530	9530	0
137	20240627	181600	250554140	9530	9530	9530	9530	0
138	20240627	181500	250554140	9530	9530	9530	9530	0
139	20240627	181400	250554140	9530	9530	9530	9530	0
140	20240627	181300	250554140	9530	9530	9530	9530	0
141	20240627	181200	250554140	9530	9530	9530	9530	0
142	20240627	181100	250554140	9530	9530	9530	9530	0
143	20240627	181000	250554140	9530	9530	9530	9530	0
144	20240627	180900	250554140	9530	9530	9530	9530	0
145	20240627	180800	250554140	9530	9530	9530	9530	0
146	20240627	180700	250554140	9530	9530	9530	9530	0
147	20240627	180600	250554140	9530	9530	9530	9530	0
148	20240627	180500	250554140	9530	9530	9530	9530	0
149	20240627	180400	250554140	9530	9530	9530	9530	0
150	20240627	180300	250554140	9530	9530	9530	9530	0
151	20240627	180200	250554140	9530	9530	9530	9530	0
152	20240627	180100	250554140	9530	9530	9530	9530	305
153	20240627	180000	250554140	9530	9530	9530	9530	0
154	20240627	175900	250554140	9530	9530	9530	9530	0
155	20240627	175800	250554140	9530	9530	9530	9530	0
156	20240627	175700	250554140	9530	9530	9530	9530	0
157	20240627	175600	250554140	9530	9530	9530	9530	0
158	20240627	175500	250554140	9530	9530	9530	9530	0
159	20240627	175400	250554140	9530	9530	9530	9530	0
160	20240627	175300	250554140	9530	9530	9530	9530	0
161	20240627	175200	250554140	9530	9530	9530	9530	0
162	20240627	175100	250554140	9530	9530	9530	9530	0
163	20240627	175000	250554140	9530	9530	9530	9530	0
164	20240627	174900	250554140	9530	9530	9530	9530	0
165	20240627	174800	250554140	9530	9530	9530	9530	0
166	20240627	174700	250554140	9530	9530	9530	9530	0
167	20240627	174600	250554140	9530	9530	9530	9530	0
168	20240627	174500	250554140	9530	9530	9530	9530	0
169	20240627	174400	250554140	9530	9530	9530	9530	0
170	20240627	174300	250554140	9530	9530	9530	9530	0
171	20240627	174200	250554140	9530	9530	9530	9530	0
172	20240627	174100	250554140	9530	9530	9530	9530	0
173	20240627	174000	250554140	9530	9530	9530	9530	0
174	20240627	173900	250554140	9530	9530	9530	9530	0
175	20240627	173800	250554140	9530	9530	9530	9530	0
176	20240627	173700	250554140	9530	9530	9530	9530	0
177	20240627	173600	250554140	9530	9530	9530	9530	0
178	20240627	173500	250554140	9530	9530	9530	9530	0
179	20240627	173400	250554140	9530	9530	9530	9530	0
180	20240627	173300	250554140	9530	9530	9530	9530	0
181	20240627	173200	250554140	9530	9530	9530	9530	0
182	20240627	173100	250554140	9530	9530	9530	9530	305
183	20240627	173000	250554140	9530	9530	9530	9530	0
184	20240627	172900	250554140	9530	9530	9530	9530	0
185	20240627	172800	250554140	9530	9530	9530	9530	0
186	20240627	172700	250554140	9530	9530	9530	9530	0
187	20240627	172600	250554140	9530	9530	9530	9530	0
188	20240627	172500	250554140	9530	9530	9530	9530	0
189	20240627	172400	250554140	9530	9530	9530	9530	0
190	20240627	172300	250554140	9530	9530	9530	9530	0
191	20240627	172200	250554140	9530	9530	9530	9530	0
192	20240627	172100	250554140	9530	9530	9530	9530	0
193	20240627	172000	250554140	9530	9530	9530	9530	0
194	20240627	171900	250554140	9530	9530	9530	9530	0
195	20240627	171800	250554140	9530	9530	9530	9530	0
196	20240627	171700	250554140	9530	9530	9530	9530	0
197	20240627	171600	250554140	9530	9530	9530	9530	0
198	20240627	171500	250554140	9530	9530	9530	9530	0
199	20240627	171400	250554140	9530	9530	9530	9530	0
200	20240627	171300	250554140	9530	9530	9530	9530	0
201	20240627	171200	250554140	9530	9530	9530	9530	0
202	20240627	171100	250554140	9530	9530	9530	9530	0
203	20240627	171000	250554140	9530	9530	9530	9530	0
204	20240627	170900	250554140	9530	9530	9530	9530	0
205	20240627	170800	250554140	9530	9530	9530	9530	0
206	20240627	170700	250554140	9530	9530	9530	9530	0
207	20240627	170600	250554140	9530	9530	9530	9530	0
208	20240627	170500	250554140	9530	9530	9530	9530	0
209	20240627	170400	250554140	9530	9530	9530	9530	0
210	20240627	170300	250554140	9530	9530	9530	9530	0
211	20240627	170200	250554140	9530	9530	9530	9530	0
212	20240627	170100	250554140	9530	9530	9530	9530	305
213	20240627	170000	250554140	9530	9530	9530	9530	0
214	20240627	165900	250554140	9530	9530	9530	9530	0
215	20240627	165800	250554140	9530	9530	9530	9530	0
216	20240627	165700	250554140	9530	9530	9530	9530	0
217	20240627	165600	250554140	9530	9530	9530	9530	0
218	20240627	165500	250554140	9530	9530	9530	9530	0
219	20240627	165400	250554140	9530	9530	9530	9530	0
220	20240627	165300	250554140	9530	9530	9530	9530	0
221	20240627	165200	250554140	9530	9530	9530	9530	0
222	20240627	165100	250554140	9530	9530	9530	9530	0
223	20240627	165000	250554140	9530	9530	9530	9530	0
224	20240627	164900	250554140	9530	9530	9530	9530	0
225	20240627	164800	250554140	9530	9530	9530	9530	0
226	20240627	164700	250554140	9530	9530	9530	9530	0
227	20240627	164600	250554140	9530	9530	9530	9530	0
228	20240627	164500	250554140	9530	9530	9530	9530	0
229	20240627	164400	250554140	9530	9530	9530	9530	0
230	20240627	164300	250554140	9530	9530	9530	9530	0
231	20240627	164200	250554140	9530	9530	9530	9530	0
232	20240627	164100	250554140	9530	9530	9530	9530	0
233	20240627	164000	250554140	9530	9530	9530	9530	0
234	20240627	163900	250554140	9530	9530	9530	9530	0
235	20240627	163800	250554140	9530	9530	9530	9530	0
236	20240627	163700	250554140	9530	9530	9530	9530	0
237	20240627	163600	250554140	9530	9530	9530	9530	0
238	20240627	163500	250554140	9530	9530	9530	9530	0
239	20240627	163400	250554140	9530	9530	9530	9530	0
240	20240627	163300	250554140	9530	9530	9530	9530	0
241	20240627	163200	250554140	9530	9530	9530	9530	0
242	20240627	163100	250554140	9530	9530	9530	9530	305
243	20240627	163000	250554140	9530	9530	9530	9530	0
244	20240627	162900	250554140	9530	9530	9530	9530	0
245	20240627	162800	250554140	9530	9530	9530	9530	0
246	20240627	162700	250554140	9530	9530	9530	9530	0
247	20240627	162600	250554140	9530	9530	9530	9530	0
248	20240627	162500	250554140	9530	9530	9530	9530	0
249	20240627	162400	250554140	9530	9530	9530	9530	0
250	20240627	162300	250554140	9530	9530	9530	9530	0
251	20240627	162200	250554140	9530	9530	9530	9530	0
252	20240627	162100	250554140	9530	9530	9530	9530	0
253	20240627	162000	250554140	9530	9530	9530	9530	0
254	20240627	161900	250554140	9530	9530	9530	9530	0
255	20240627	161800	250554140	9530	9530	9530	9530	0
256	20240627	161700	250554140	9530	9530	9530	9530	0
257	20240627	161600	250554140	9530	9530	9530	9530	0
258	20240627	161500	250554140	9530	9530	9530	9530	0
259	20240627	161400	250554140	9530	9530	9530	9530	0
260	20240627	161300	250554140	9530	9530	9530	9530	0
261	20240627	161200	250554140	9530	9530	9530	9530	0
262	20240627	161100	250554140	9530	9530	9530	9530	0
263	20240627	161000	250554140	9530	9530	9530	9530	0
264	20240627	160900	250554140	9530	9530	9530	9530	0
265	20240627	160800	250554140	9530	9530	9530	9530	0
266	20240627	160700	250554140	9530	9530	9530	9530	0
267	20240627	160600	250554140	9530	9530	9530	9530	0
268	20240627	160500	250554140	9530	9530	9530	9530	0
269	20240627	160400	250554140	9530	9530	9530	9530	0
270	20240627	160300	250554140	9530	9530	9530	9530	0
271	20240627	160200	250554140	9530	9530	9530	9530	0
272	20240627	160100	250554140	9530	9530	9530	9530	305
273	20240627	160000	250554140	9530	9530	9530	9530	0
274	20240627	155900	250554140	9530	9530	9530	9530	0
275	20240627	155800	250554140	9530	9530	9530	9530	0
276	20240627	155700	250554140	9530	9530	9530	9530	0
277	20240627	155600	250554140	9530	9530	9530	9530	0
278	20240627	155500	250554140	9530	9530	9530	9530	0
279	20240627	155400	250554140	9530	9530	9530	9530	0
280	20240627	155300	250554140	9530	9530	9530	9530	0
281	20240627	155200	250554140	9530	9530	9530	9530	0
282	20240627	155100	250554140	9530	9530	9530	9530	0
283	20240627	155000	250554140	9530	9530	9530	9530	0
284	20240627	154900	250554140	9530	9530	9530	9530	0
285	20240627	154800	250554140	9530	9530	9530	9530	0
286	20240627	154700	250554140	9530	9530	9530	9530	0
287	20240627	154600	250554140	9530	9530	9530	9530	0
288	20240627	154500	250554140	9530	9530	9530	9530	0
289	20240627	154400	250554140	9530	9530	9530	9530	0
290	20240627	154300	250554140	9530	9530	9530	9530	0
291	20240627	154200	250554140	9530	9530	9530	9530	0
292	20240627	154100	250554140	9530	9530	9530	9530	0
293	20240627	154000	250554140	9530	9530	9530	9530	0
294	20240627	153900	250554140	9530	9530	9530	9530	0
295	20240627	153800	250554140	9530	9530	9530	9530	0
296	20240627	153700	250554140	9530	9530	9530	9530	0
297	20240627	153600	250554140	9530	9530	9530	9530	0
298	20240627	153500	250554140	9530	9530	9530	9530	0
299	20240627	153400	250554140	9530	9530	9530	9530	0
300	20240627	153300	250554140	9530	9530	9530	9530	0
301	20240627	153200	250554140	9530	9530	9530	9530	0
302	20240627	153100	250554140	9530	9530	9530	9530	305
303	20240627	153000	250554140	9530	9530	9530	9530	305
304	20240627	152900	247647490	9530	9530	9530	9530	0
305	20240627	152800	247647490	9530	9530	9530	9530	0
306	20240627	152700	247647490	9530	9530	9530	9530	0
307	20240627	152600	247647490	9530	9530	9530	9530	0
308	20240627	152500	247647490	9530	9530	9530	9530	0
309	20240627	152400	247647490	9530	9530	9530	9530	0
310	20240627	152300	247647490	9530	9530	9530	9530	0
311	20240627	152200	247647490	9530	9530	9530	9530	0
312	20240627	152100	247647490	9530	9530	9530	9530	0
313	20240627	152000	247647490	9530	9530	9530	9530	0
314	20240627	151900	247647490	9530	9520	9580	9520	12
315	20240627	151800	247533180	9590	9590	9590	9590	1
316	20240627	151700	247523590	9520	9520	9520	9520	60
317	20240627	151600	246952390	9530	9530	9530	9530	0
318	20240627	151500	246952390	9530	9540	9540	9530	36
319	20240627	151400	246609130	9590	9590	9590	9590	1
320	20240627	151300	246599540	9550	9550	9550	9550	0
321	20240627	151200	246599540	9550	9550	9550	9550	0
322	20240627	151100	246599540	9550	9550	9550	9550	1
323	20240627	151000	246589990	9550	9550	9550	9550	0
324	20240627	150900	246589990	9550	9550	9550	9550	0
325	20240627	150800	246589990	9550	9550	9550	9550	0
326	20240627	150700	246589990	9550	9550	9550	9550	8
327	20240627	150600	246513590	9590	9520	9590	9520	28
328	20240627	150500	246246660	9540	9540	9540	9540	10
329	20240627	150400	246151260	9530	9530	9530	9530	10
330	20240627	150300	246055960	9540	9540	9540	9540	5
331	20240627	150200	246008260	9550	9550	9550	9550	0
332	20240627	150100	246008260	9550	9550	9550	9550	0
333	20240627	150000	246008260	9550	9550	9550	9550	0
334	20240627	145900	246008260	9550	9550	9550	9550	5
335	20240627	145800	245960510	9580	9570	9580	9570	846
336	20240627	145700	237858090	9560	9560	9560	9560	0
337	20240627	145600	237858090	9560	9560	9560	9560	13
338	20240627	145500	237733810	9560	9560	9560	9560	0
339	20240627	145400	237733810	9560	9560	9560	9560	14
340	20240627	145300	237599970	9560	9560	9560	9560	20
341	20240627	145200	237408770	9560	9560	9560	9560	0
342	20240627	145100	237408770	9560	9560	9560	9560	0
343	20240627	145000	237408770	9560	9560	9560	9560	30
344	20240627	144900	237121970	9560	9560	9560	9560	0
345	20240627	144800	237121970	9560	9540	9560	9540	47
346	20240627	144700	236673280	9540	9540	9540	9540	0
347	20240627	144600	236673280	9540	9540	9540	9540	0
348	20240627	144500	236673280	9540	9540	9540	9540	0
349	20240627	144400	236673280	9540	9540	9540	9540	3
350	20240627	144300	236644660	9550	9550	9550	9550	0
351	20240627	144200	236644660	9550	9550	9550	9550	1
352	20240627	144100	236635110	9500	9500	9500	9500	0
353	20240627	144000	236635110	9500	9500	9500	9500	0
354	20240627	143900	236635110	9500	9520	9520	9500	400
355	20240627	143800	232833520	9570	9570	9570	9570	0
356	20240627	143700	232833520	9570	9570	9570	9570	0
357	20240627	143600	232833520	9570	9570	9570	9570	0
358	20240627	143500	232833520	9570	9570	9570	9570	0
359	20240627	143400	232833520	9570	9570	9570	9570	0
360	20240627	143300	232833520	9570	9570	9570	9570	0
361	20240627	143200	232833520	9570	9570	9570	9570	0
362	20240627	143100	232833520	9570	9570	9570	9570	0
363	20240627	143000	232833520	9570	9570	9570	9570	0
364	20240627	142900	232833520	9570	9570	9570	9570	0
365	20240627	142800	232833520	9570	9570	9570	9570	0
366	20240627	142700	232833520	9570	9570	9570	9570	0
367	20240627	142600	232833520	9570	9570	9570	9570	0
368	20240627	142500	232833520	9570	9570	9570	9570	0
369	20240627	142400	232833520	9570	9570	9570	9570	0
370	20240627	142300	232833520	9570	9570	9570	9570	0
371	20240627	142200	232833520	9570	9570	9570	9570	0
372	20240627	142100	232833520	9570	9570	9570	9570	0
373	20240627	142000	232833520	9570	9570	9570	9570	0
374	20240627	141900	232833520	9570	9570	9570	9570	0
375	20240627	141800	232833520	9570	9570	9570	9570	0
376	20240627	141700	232833520	9570	9570	9570	9570	0
377	20240627	141600	232833520	9570	9570	9570	9570	0
378	20240627	141500	232833520	9570	9570	9570	9570	0
379	20240627	141400	232833520	9570	9570	9570	9570	0
380	20240627	141300	232833520	9570	9570	9570	9570	0
381	20240627	141200	232833520	9570	9570	9570	9570	0
382	20240627	141100	232833520	9570	9560	9570	9560	10
383	20240627	141000	232737910	9520	9520	9520	9520	184
384	20240627	140900	230986230	9560	9560	9560	9560	0
385	20240627	140800	230986230	9560	9560	9560	9560	0
386	20240627	140700	230986230	9560	9560	9560	9560	0
387	20240627	140600	230986230	9560	9560	9560	9560	0
388	20240627	140500	230986230	9560	9560	9560	9560	0
389	20240627	140400	230986230	9560	9560	9560	9560	0
390	20240627	140300	230986230	9560	9560	9560	9560	0
391	20240627	140200	230986230	9560	9560	9560	9560	1
392	20240627	140100	230976670	9530	9530	9530	9530	0
393	20240627	140000	230976670	9530	9550	9550	9530	351
394	20240627	135900	227629930	9570	9570	9570	9570	0
395	20240627	135800	227629930	9570	9570	9570	9570	0
396	20240627	135700	227629930	9570	9570	9570	9570	0
397	20240627	135600	227629930	9570	9570	9570	9570	0
398	20240627	135500	227629930	9570	9570	9570	9570	1
399	20240627	135400	227620360	9540	9540	9540	9540	0
400	20240627	135300	227620360	9540	9540	9540	9540	0
401	20240627	135200	227620360	9540	9540	9540	9540	0
402	20240627	135100	227620360	9540	9540	9540	9540	0
403	20240627	135000	227620360	9540	9540	9540	9540	0
404	20240627	134900	227620360	9540	9540	9540	9540	0
405	20240627	134800	227620360	9540	9540	9540	9540	0
406	20240627	134700	227620360	9540	9540	9540	9540	0
407	20240627	134600	227620360	9540	9540	9540	9540	0
408	20240627	134500	227620360	9540	9540	9540	9540	0
409	20240627	134400	227620360	9540	9540	9540	9540	0
410	20240627	134300	227620360	9540	9540	9540	9540	0
411	20240627	134200	227620360	9540	9540	9540	9540	0
412	20240627	134100	227620360	9540	9540	9540	9540	0
413	20240627	134000	227620360	9540	9540	9540	9540	0
414	20240627	133900	227620360	9540	9540	9540	9540	0
415	20240627	133800	227620360	9540	9540	9540	9540	0
416	20240627	133700	227620360	9540	9540	9540	9540	0
417	20240627	133600	227620360	9540	9540	9540	9540	0
418	20240627	133500	227620360	9540	9540	9540	9540	0
419	20240627	133400	227620360	9540	9540	9540	9540	104
420	20240627	133300	226628200	9550	9550	9550	9550	0
421	20240627	133200	226628200	9550	9550	9550	9550	0
422	20240627	133100	226628200	9550	9550	9550	9550	21
423	20240627	133000	226427650	9560	9560	9560	9560	0
424	20240627	132900	226427650	9560	9560	9560	9560	0
425	20240627	132800	226427650	9560	9560	9560	9560	0
426	20240627	132700	226427650	9560	9560	9560	9560	0
427	20240627	132600	226427650	9560	9560	9560	9560	1
428	20240627	132500	226418090	9580	9580	9580	9580	0
429	20240627	132400	226418090	9580	9580	9580	9580	0
430	20240627	132300	226418090	9580	9580	9580	9580	0
431	20240627	132200	226418090	9580	9580	9580	9580	0
432	20240627	132100	226418090	9580	9580	9580	9580	0
433	20240627	132000	226418090	9580	9580	9580	9580	0
434	20240627	131900	226418090	9580	9580	9580	9580	21
435	20240627	131800	226216910	9570	9570	9570	9570	2
436	20240627	131700	226197770	9570	9570	9570	9570	0
437	20240627	131600	226197770	9570	9570	9570	9570	0
438	20240627	131500	226197770	9570	9570	9570	9570	0
439	20240627	131400	226197770	9570	9570	9570	9570	0
440	20240627	131300	226197770	9570	9570	9570	9570	0
441	20240627	131200	226197770	9570	9570	9570	9570	0
442	20240627	131100	226197770	9570	9570	9570	9570	0
443	20240627	131000	226197770	9570	9570	9570	9570	0
444	20240627	130900	226197770	9570	9570	9570	9570	0
445	20240627	130800	226197770	9570	9570	9570	9570	0
446	20240627	130700	226197770	9570	9570	9570	9570	0
447	20240627	130600	226197770	9570	9570	9570	9570	0
448	20240627	130500	226197770	9570	9570	9570	9570	0
449	20240627	130400	226197770	9570	9570	9570	9570	0
450	20240627	130300	226197770	9570	9570	9570	9570	0
451	20240627	130200	226197770	9570	9570	9570	9570	0
452	20240627	130100	226197770	9570	9570	9570	9570	0
453	20240627	130000	226197770	9570	9570	9570	9570	0
454	20240627	125900	226197770	9570	9570	9570	9570	0
455	20240627	125800	226197770	9570	9570	9570	9570	0
456	20240627	125700	226197770	9570	9570	9570	9570	0
457	20240627	125600	226197770	9570	9570	9570	9570	3
458	20240627	125500	226169060	9580	9580	9580	9580	0
459	20240627	125400	226169060	9580	9580	9580	9580	0
460	20240627	125300	226169060	9580	9570	9580	9570	50
461	20240627	125200	225690540	9570	9560	9570	9560	50
462	20240627	125100	225212200	9580	9540	9580	9540	50
463	20240627	125000	224735040	9540	9540	9540	9540	0
464	20240627	124900	224735040	9540	9540	9540	9540	21
465	20240627	124800	224534700	9540	9540	9540	9540	0
466	20240627	124700	224534700	9540	9540	9540	9540	0
467	20240627	124600	224534700	9540	9540	9540	9540	0
468	20240627	124500	224534700	9540	9540	9540	9540	0
469	20240627	124400	224534700	9540	9540	9540	9540	0
470	20240627	124300	224534700	9540	9540	9540	9540	0
471	20240627	124200	224534700	9540	9540	9540	9540	0
472	20240627	124100	224534700	9540	9540	9540	9540	0
473	20240627	124000	224534700	9540	9540	9540	9540	0
474	20240627	123900	224534700	9540	9540	9540	9540	0
475	20240627	123800	224534700	9540	9540	9540	9540	16
476	20240627	123700	224382060	9540	9540	9540	9540	0
477	20240627	123600	224382060	9540	9540	9540	9540	0
478	20240627	123500	224382060	9540	9540	9540	9540	0
479	20240627	123400	224382060	9540	9540	9540	9540	51
480	20240627	123300	223895520	9540	9540	9540	9540	0
481	20240627	123200	223895520	9540	9540	9540	9540	0
482	20240627	123100	223895520	9540	9540	9540	9540	0
483	20240627	123000	223895520	9540	9530	9540	9530	2
484	20240627	122900	223876450	9540	9540	9540	9540	0
485	20240627	122800	223876450	9540	9530	9540	9530	4
486	20240627	122700	223838310	9540	9540	9540	9540	0
487	20240627	122600	223838310	9540	9540	9540	9540	0
488	20240627	122500	223838310	9540	9540	9540	9540	0
489	20240627	122400	223838310	9540	9540	9540	9540	0
490	20240627	122300	223838310	9540	9540	9540	9540	0
491	20240627	122200	223838310	9540	9540	9540	9540	0
492	20240627	122100	223838310	9540	9540	9540	9540	0
493	20240627	122000	223838310	9540	9540	9540	9540	8
494	20240627	121900	223761990	9530	9530	9530	9530	0
495	20240627	121800	223761990	9530	9530	9530	9530	0
496	20240627	121700	223761990	9530	9530	9530	9530	0
497	20240627	121600	223761990	9530	9530	9530	9530	0
498	20240627	121500	223761990	9530	9530	9530	9530	0
499	20240627	121400	223761990	9530	9530	9530	9530	18
500	20240627	121300	223590450	9500	9500	9500	9500	0
501	20240627	121200	223590450	9500	9500	9500	9500	0
502	20240627	121100	223590450	9500	9500	9500	9500	1035
503	20240627	121000	213757950	9500	9500	9500	9500	16
504	20240627	120900	213605950	9500	9500	9500	9500	749
505	20240627	120800	206490450	9500	9540	9540	9500	1800
506	20240627	120700	189377440	9580	9580	9580	9580	0
507	20240627	120600	189377440	9580	9580	9580	9580	0
508	20240627	120500	189377440	9580	9580	9580	9580	0
509	20240627	120400	189377440	9580	9580	9580	9580	1
510	20240627	120300	189367860	9550	9550	9550	9550	0
511	20240627	120200	189367860	9550	9550	9550	9550	300
512	20240627	120100	186502860	9550	9550	9550	9550	0
513	20240627	120000	186502860	9550	9550	9550	9550	0
514	20240627	115900	186502860	9550	9550	9550	9550	0
515	20240627	115800	186502860	9550	9550	9550	9550	0
516	20240627	115700	186502860	9550	9550	9550	9550	0
517	20240627	115600	186502860	9550	9550	9550	9550	0
518	20240627	115500	186502860	9550	9570	9570	9550	100
519	20240627	115400	185547520	9580	9580	9580	9580	0
520	20240627	115300	185547520	9580	9590	9590	9580	123
521	20240627	115200	184369160	9600	9600	9600	9600	0
522	20240627	115100	184369160	9600	9600	9600	9600	1
523	20240627	115000	184359560	9600	9600	9600	9600	0
524	20240627	114900	184359560	9600	9600	9600	9600	0
525	20240627	114800	184359560	9600	9600	9600	9600	0
526	20240627	114700	184359560	9600	9600	9600	9600	0
527	20240627	114600	184359560	9600	9600	9600	9600	0
528	20240627	114500	184359560	9600	9600	9600	9600	0
529	20240627	114400	184359560	9600	9600	9600	9600	0
530	20240627	114300	184359560	9600	9600	9600	9600	0
531	20240627	114200	184359560	9600	9600	9600	9600	41
532	20240627	114100	183965960	9600	9600	9600	9600	0
533	20240627	114000	183965960	9600	9600	9600	9600	0
534	20240627	113900	183965960	9600	9600	9600	9600	0
535	20240627	113800	183965960	9600	9600	9600	9600	0
536	20240627	113700	183965960	9600	9600	9600	9600	0
537	20240627	113600	183965960	9600	9600	9600	9600	0
538	20240627	113500	183965960	9600	9600	9600	9600	0
539	20240627	113400	183965960	9600	9600	9600	9600	12
540	20240627	113300	183850760	9660	9660	9660	9660	0
541	20240627	113200	183850760	9660	9660	9660	9660	0
542	20240627	113100	183850760	9660	9660	9660	9660	0
543	20240627	113000	183850760	9660	9660	9660	9660	0
544	20240627	112900	183850760	9660	9660	9660	9660	0
545	20240627	112800	183850760	9660	9660	9660	9660	0
546	20240627	112700	183850760	9660	9660	9660	9660	0
547	20240627	112600	183850760	9660	9660	9660	9660	0
548	20240627	112500	183850760	9660	9660	9660	9660	0
549	20240627	112400	183850760	9660	9660	9660	9660	0
550	20240627	112300	183850760	9660	9660	9660	9660	0
551	20240627	112200	183850760	9660	9660	9660	9660	2
552	20240627	112100	183831440	9630	9630	9630	9630	0
553	20240627	112000	183831440	9630	9630	9630	9630	0
554	20240627	111900	183831440	9630	9630	9630	9630	0
555	20240627	111800	183831440	9630	9630	9630	9630	5
556	20240627	111700	183783290	9660	9660	9660	9660	1
557	20240627	111600	183773630	9630	9630	9630	9630	0
558	20240627	111500	183773630	9630	9630	9630	9630	0
559	20240627	111400	183773630	9630	9630	9630	9630	0
560	20240627	111300	183773630	9630	9630	9630	9630	0
561	20240627	111200	183773630	9630	9630	9630	9630	0
562	20240627	111100	183773630	9630	9630	9630	9630	0
563	20240627	111000	183773630	9630	9630	9630	9630	0
564	20240627	110900	183773630	9630	9630	9630	9630	0
565	20240627	110800	183773630	9630	9630	9630	9630	0
566	20240627	110700	183773630	9630	9630	9630	9630	0
567	20240627	110600	183773630	9630	9630	9630	9630	0
568	20240627	110500	183773630	9630	9630	9630	9630	30
569	20240627	110400	183484730	9630	9630	9630	9630	30
570	20240627	110300	183195830	9660	9660	9660	9660	0
571	20240627	110200	183195830	9660	9660	9660	9660	0
572	20240627	110100	183195830	9660	9660	9660	9660	10
573	20240627	110000	183099230	9670	9670	9670	9670	1
574	20240627	105900	183089560	9690	9690	9690	9690	0
575	20240627	105800	183089560	9690	9690	9690	9690	0
576	20240627	105700	183089560	9690	9690	9690	9690	0
577	20240627	105600	183089560	9690	9690	9690	9690	0
578	20240627	105500	183089560	9690	9690	9690	9690	8
579	20240627	105400	183012040	9690	9690	9690	9690	1
580	20240627	105300	183002350	9690	9690	9690	9690	0
581	20240627	105200	183002350	9690	9690	9690	9690	0
582	20240627	105100	183002350	9690	9690	9690	9690	0
583	20240627	105000	183002350	9690	9690	9690	9690	0
584	20240627	104900	183002350	9690	9690	9690	9690	0
585	20240627	104800	183002350	9690	9690	9690	9690	0
586	20240627	104700	183002350	9690	9670	9690	9670	20
587	20240627	104600	182808660	9700	9700	9700	9700	0
588	20240627	104500	182808660	9700	9700	9700	9700	0
589	20240627	104400	182808660	9700	9700	9700	9700	0
590	20240627	104300	182808660	9700	9700	9700	9700	0
591	20240627	104200	182808660	9700	9700	9700	9700	0
592	20240627	104100	182808660	9700	9690	9700	9690	5
593	20240627	104000	182760200	9560	9560	9560	9560	0
594	20240627	103900	182760200	9560	9560	9560	9560	1
595	20240627	103800	182750640	9570	9640	9640	9570	1300
596	20240627	103700	170308820	9700	9700	9700	9700	0
597	20240627	103600	170308820	9700	9700	9700	9700	0
598	20240627	103500	170308820	9700	9700	9700	9700	0
599	20240627	103400	170308820	9700	9700	9700	9700	0
600	20240627	103300	170308820	9700	9700	9700	9700	0
601	20240627	103200	170308820	9700	9630	9700	9630	21
602	20240627	103100	170106280	9620	9620	9620	9620	0
603	20240627	103000	170106280	9620	9620	9620	9620	0
604	20240627	102900	170106280	9620	9620	9620	9620	0
605	20240627	102800	170106280	9620	9620	9620	9620	0
606	20240627	102700	170106280	9620	9620	9620	9620	0
607	20240627	102600	170106280	9620	9620	9620	9620	0
608	20240627	102500	170106280	9620	9620	9620	9620	0
609	20240627	102400	170106280	9620	9600	9620	9600	50
610	20240627	102300	169625600	9600	9600	9600	9600	0
611	20240627	102200	169625600	9600	9600	9600	9600	0
612	20240627	102100	169625600	9600	9600	9600	9600	0
613	20240627	102000	169625600	9600	9600	9600	9600	0
614	20240627	101900	169625600	9600	9600	9600	9600	0
615	20240627	101800	169625600	9600	9600	9600	9600	49
616	20240627	101700	169155200	9600	9600	9600	9600	0
617	20240627	101600	169155200	9600	9600	9600	9600	4
618	20240627	101500	169116800	9600	9520	9600	9510	1553
619	20240627	101400	154342190	9580	9520	9580	9510	1510
620	20240627	101300	139979400	9520	9520	9520	9520	0
621	20240627	101200	139979400	9520	9520	9520	9520	0
622	20240627	101100	139979400	9520	9520	9520	9520	0
623	20240627	101000	139979400	9520	9520	9520	9520	0
624	20240627	100900	139979400	9520	9530	9530	9520	1300
625	20240627	100800	127602660	9540	9540	9540	9540	411
626	20240627	100700	123681720	9560	9560	9560	9560	0
627	20240627	100600	123681720	9560	9560	9560	9560	0
628	20240627	100500	123681720	9560	9560	9560	9560	0
629	20240627	100400	123681720	9560	9540	9560	9540	636
630	20240627	100300	117603160	9520	9520	9520	9520	0
631	20240627	100200	117603160	9520	9520	9520	9520	100
632	20240627	100100	116651160	9520	9520	9520	9520	0
633	20240627	100000	116651160	9520	9520	9520	9520	0
634	20240627	095900	116651160	9520	9560	9560	9520	2
635	20240627	095800	116632080	9520	9560	9560	9520	61
636	20240627	095700	116050960	9530	9540	9540	9500	2010
637	20240627	095600	96944520	9570	9530	9570	9530	4
638	20240627	095500	96906280	9560	9550	9570	9500	947
639	20240627	095400	87885080	9550	9560	9560	9550	126
640	20240627	095300	86681520	9560	9560	9560	9560	1
641	20240627	095200	86671960	9560	9560	9560	9560	0
642	20240627	095100	86671960	9560	9560	9560	9560	1
643	20240627	095000	86662400	9550	9550	9550	9550	0
644	20240627	094900	86662400	9550	9560	9560	9550	100
645	20240627	094800	85707390	9550	9550	9550	9550	1
646	20240627	094700	85697840	9550	9550	9550	9550	1
647	20240627	094600	85688290	9580	9580	9580	9580	5
648	20240627	094500	85640390	9550	9550	9550	9550	1
649	20240627	094400	85630840	9550	9550	9550	9550	0
650	20240627	094300	85630840	9550	9550	9550	9550	0
651	20240627	094200	85630840	9550	9550	9550	9550	1
652	20240627	094100	85621290	9550	9550	9550	9550	111
653	20240627	094000	84561240	9550	9550	9550	9550	131
654	20240627	093900	83310190	9550	9550	9550	9550	0
655	20240627	093800	83310190	9550	9550	9550	9550	0
656	20240627	093700	83310190	9550	9550	9550	9550	1
657	20240627	093600	83300640	9560	9590	9590	9560	348
658	20240627	093500	79970730	9580	9580	9580	9580	18
659	20240627	093400	79798290	9570	9580	9580	9560	3625
660	20240627	093300	45107070	9570	9570	9570	9570	0
661	20240627	093200	45107070	9570	9600	9600	9570	200
662	20240627	093100	43190640	9600	9600	9600	9600	51
663	20240627	093000	42701040	9600	9600	9600	9600	0
664	20240627	092900	42701040	9600	9600	9600	9600	1
665	20240627	092800	42691440	9640	9640	9640	9640	0
666	20240627	092700	42691440	9640	9630	9640	9600	1497
667	20240627	092600	28317350	9630	9640	9640	9630	2
668	20240627	092500	28298080	9630	9630	9630	9630	0
669	20240627	092400	28298080	9630	9630	9630	9630	1
670	20240627	092300	28288450	9680	9640	9680	9620	374
671	20240627	092200	24688510	9640	9640	9640	9640	0
672	20240627	092100	24688510	9640	9640	9640	9640	0
673	20240627	092000	24688510	9640	9700	9700	9640	56
674	20240627	091900	24145370	9710	9700	9710	9700	10
675	20240627	091800	24048360	9630	9630	9630	9630	1
676	20240627	091700	24038730	9700	9640	9700	9640	670
677	20240627	091600	17579870	9640	9640	9640	9640	0
678	20240627	091500	17579870	9640	9640	9640	9640	1
679	20240627	091400	17570230	9650	9650	9650	9650	0
680	20240627	091300	17570230	9650	9630	9650	9630	2
681	20240627	091200	17550950	9630	9670	9670	9630	1434
682	20240627	091100	3708740	9690	9710	9710	9690	149
683	20240627	091000	2263440	9710	9710	9710	9710	0
684	20240627	090900	2263440	9710	9710	9710	9710	1
685	20240627	090800	2253730	9710	9710	9710	9710	15
686	20240627	090700	2108080	9700	9700	9700	9700	1
687	20240627	090600	2098380	9700	9700	9700	9700	0
688	20240627	090500	2098380	9700	9700	9700	9700	48
689	20240627	090400	1632780	9700	9700	9700	9700	1
690	20240627	090300	1623080	9710	9710	9710	9710	0
691	20240627	090200	1623080	9710	9720	9720	9710	166
692	20240627	090100	9720	9720	9720	9720	9720	0
693	20240627	090000	9720	9720	9720	9720	9720	1