KissMeData/009680/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185400	310219010	8890	8890	8890	8890	1322
3	20240627	185300	310219010	8890	8890	8890	8890	0
4	20240627	185200	310219010	8890	8890	8890	8890	0
5	20240627	185100	310219010	8890	8890	8890	8890	0
6	20240627	185000	310219010	8890	8890	8890	8890	0
7	20240627	184900	310219010	8890	8890	8890	8890	0
8	20240627	184800	310219010	8890	8890	8890	8890	0
9	20240627	184700	310219010	8890	8890	8890	8890	0
10	20240627	184600	310219010	8890	8890	8890	8890	0
11	20240627	184500	310219010	8890	8890	8890	8890	0
12	20240627	184400	310219010	8890	8890	8890	8890	0
13	20240627	184300	310219010	8890	8890	8890	8890	0
14	20240627	184200	310219010	8890	8890	8890	8890	0
15	20240627	184100	310219010	8890	8890	8890	8890	0
16	20240627	184000	310219010	8890	8890	8890	8890	0
17	20240627	183900	310219010	8890	8890	8890	8890	0
18	20240627	183800	310219010	8890	8890	8890	8890	0
19	20240627	183700	310219010	8890	8890	8890	8890	0
20	20240627	183600	310219010	8890	8890	8890	8890	0
21	20240627	183500	310219010	8890	8890	8890	8890	0
22	20240627	183400	310219010	8890	8890	8890	8890	0
23	20240627	183300	310219010	8890	8890	8890	8890	0
24	20240627	183200	310219010	8890	8890	8890	8890	0
25	20240627	183100	310219010	8890	8890	8890	8890	0
26	20240627	183000	310219010	8890	8890	8890	8890	0
27	20240627	182900	310219010	8890	8890	8890	8890	0
28	20240627	182800	310219010	8890	8890	8890	8890	0
29	20240627	182700	310219010	8890	8890	8890	8890	0
30	20240627	182600	310219010	8890	8890	8890	8890	0
31	20240627	182500	310219010	8890	8890	8890	8890	0
32	20240627	182400	310219010	8890	8890	8890	8890	1322
33	20240627	182300	310219010	8890	8890	8890	8890	0
34	20240627	182200	310219010	8890	8890	8890	8890	0
35	20240627	182100	310219010	8890	8890	8890	8890	0
36	20240627	182000	310219010	8890	8890	8890	8890	0
37	20240627	181900	310219010	8890	8890	8890	8890	0
38	20240627	181800	310219010	8890	8890	8890	8890	0
39	20240627	181700	310219010	8890	8890	8890	8890	0
40	20240627	181600	310219010	8890	8890	8890	8890	0
41	20240627	181500	310219010	8890	8890	8890	8890	0
42	20240627	181400	310219010	8890	8890	8890	8890	0
43	20240627	181300	310219010	8890	8890	8890	8890	0
44	20240627	181200	310219010	8890	8890	8890	8890	0
45	20240627	181100	310219010	8890	8890	8890	8890	0
46	20240627	181000	310219010	8890	8890	8890	8890	0
47	20240627	180900	310219010	8890	8890	8890	8890	0
48	20240627	180800	310219010	8890	8890	8890	8890	0
49	20240627	180700	310219010	8890	8890	8890	8890	0
50	20240627	180600	310219010	8890	8890	8890	8890	0
51	20240627	180500	310219010	8890	8890	8890	8890	0
52	20240627	180400	310219010	8890	8890	8890	8890	0
53	20240627	180300	310219010	8890	8890	8890	8890	0
54	20240627	180200	310219010	8890	8890	8890	8890	0
55	20240627	180100	310219010	8890	8890	8890	8890	0
56	20240627	180000	310219010	8890	8890	8890	8890	0
57	20240627	175900	310219010	8890	8890	8890	8890	0
58	20240627	175800	310219010	8890	8890	8890	8890	0
59	20240627	175700	310219010	8890	8890	8890	8890	0
60	20240627	175600	310219010	8890	8890	8890	8890	0
61	20240627	175500	310219010	8890	8890	8890	8890	0
62	20240627	175400	310219010	8890	8890	8890	8890	1322
63	20240627	175300	310219010	8890	8890	8890	8890	0
64	20240627	175200	310219010	8890	8890	8890	8890	0
65	20240627	175100	310219010	8890	8890	8890	8890	0
66	20240627	175000	310219010	8890	8890	8890	8890	0
67	20240627	174900	310219010	8890	8890	8890	8890	0
68	20240627	174800	310219010	8890	8890	8890	8890	0
69	20240627	174700	310219010	8890	8890	8890	8890	0
70	20240627	174600	310219010	8890	8890	8890	8890	0
71	20240627	174500	310219010	8890	8890	8890	8890	0
72	20240627	174400	310219010	8890	8890	8890	8890	0
73	20240627	174300	310219010	8890	8890	8890	8890	0
74	20240627	174200	310219010	8890	8890	8890	8890	0
75	20240627	174100	310219010	8890	8890	8890	8890	0
76	20240627	174000	310219010	8890	8890	8890	8890	0
77	20240627	173900	310219010	8890	8890	8890	8890	0
78	20240627	173800	310219010	8890	8890	8890	8890	0
79	20240627	173700	310219010	8890	8890	8890	8890	0
80	20240627	173600	310219010	8890	8890	8890	8890	0
81	20240627	173500	310219010	8890	8890	8890	8890	0
82	20240627	173400	310219010	8890	8890	8890	8890	0
83	20240627	173300	310219010	8890	8890	8890	8890	0
84	20240627	173200	310219010	8890	8890	8890	8890	0
85	20240627	173100	310219010	8890	8890	8890	8890	0
86	20240627	173000	310219010	8890	8890	8890	8890	0
87	20240627	172900	310219010	8890	8890	8890	8890	0
88	20240627	172800	310219010	8890	8890	8890	8890	0
89	20240627	172700	310219010	8890	8890	8890	8890	0
90	20240627	172600	310219010	8890	8890	8890	8890	0
91	20240627	172500	310219010	8890	8890	8890	8890	0
92	20240627	172400	310219010	8890	8890	8890	8890	1322
93	20240627	172300	310219010	8890	8890	8890	8890	0
94	20240627	172200	310219010	8890	8890	8890	8890	0
95	20240627	172100	310219010	8890	8890	8890	8890	0
96	20240627	172000	310219010	8890	8890	8890	8890	0
97	20240627	171900	310219010	8890	8890	8890	8890	0
98	20240627	171800	310219010	8890	8890	8890	8890	0
99	20240627	171700	310219010	8890	8890	8890	8890	0
100	20240627	171600	310219010	8890	8890	8890	8890	0
101	20240627	171500	310219010	8890	8890	8890	8890	0
102	20240627	171400	310219010	8890	8890	8890	8890	0
103	20240627	171300	310219010	8890	8890	8890	8890	0
104	20240627	171200	310219010	8890	8890	8890	8890	0
105	20240627	171100	310219010	8890	8890	8890	8890	0
106	20240627	171000	310219010	8890	8890	8890	8890	0
107	20240627	170900	310219010	8890	8890	8890	8890	0
108	20240627	170800	310219010	8890	8890	8890	8890	0
109	20240627	170700	310219010	8890	8890	8890	8890	0
110	20240627	170600	310219010	8890	8890	8890	8890	0
111	20240627	170500	310219010	8890	8890	8890	8890	0
112	20240627	170400	310219010	8890	8890	8890	8890	0
113	20240627	170300	310219010	8890	8890	8890	8890	0
114	20240627	170200	310219010	8890	8890	8890	8890	0
115	20240627	170100	310219010	8890	8890	8890	8890	0
116	20240627	170000	310219010	8890	8890	8890	8890	0
117	20240627	165900	310219010	8890	8890	8890	8890	0
118	20240627	165800	310219010	8890	8890	8890	8890	0
119	20240627	165700	310219010	8890	8890	8890	8890	0
120	20240627	165600	310219010	8890	8890	8890	8890	0
121	20240627	165500	310219010	8890	8890	8890	8890	0
122	20240627	165400	310219010	8890	8890	8890	8890	1322
123	20240627	165300	310219010	8890	8890	8890	8890	0
124	20240627	165200	310219010	8890	8890	8890	8890	0
125	20240627	165100	310219010	8890	8890	8890	8890	0
126	20240627	165000	310219010	8890	8890	8890	8890	0
127	20240627	164900	310219010	8890	8890	8890	8890	0
128	20240627	164800	310219010	8890	8890	8890	8890	0
129	20240627	164700	310219010	8890	8890	8890	8890	0
130	20240627	164600	310219010	8890	8890	8890	8890	0
131	20240627	164500	310219010	8890	8890	8890	8890	0
132	20240627	164400	310219010	8890	8890	8890	8890	0
133	20240627	164300	310219010	8890	8890	8890	8890	0
134	20240627	164200	310219010	8890	8890	8890	8890	0
135	20240627	164100	310219010	8890	8890	8890	8890	0
136	20240627	164000	310219010	8890	8890	8890	8890	0
137	20240627	163900	310219010	8890	8890	8890	8890	0
138	20240627	163800	310219010	8890	8890	8890	8890	0
139	20240627	163700	310219010	8890	8890	8890	8890	0
140	20240627	163600	310219010	8890	8890	8890	8890	0
141	20240627	163500	310219010	8890	8890	8890	8890	0
142	20240627	163400	310219010	8890	8890	8890	8890	0
143	20240627	163300	310219010	8890	8890	8890	8890	0
144	20240627	163200	310219010	8890	8890	8890	8890	0
145	20240627	163100	310219010	8890	8890	8890	8890	0
146	20240627	163000	310219010	8890	8890	8890	8890	0
147	20240627	162900	310219010	8890	8890	8890	8890	0
148	20240627	162800	310219010	8890	8890	8890	8890	0
149	20240627	162700	310219010	8890	8890	8890	8890	0
150	20240627	162600	310219010	8890	8890	8890	8890	0
151	20240627	162500	310219010	8890	8890	8890	8890	0
152	20240627	162400	310219010	8890	8890	8890	8890	1322
153	20240627	162300	310219010	8890	8890	8890	8890	0
154	20240627	162200	310219010	8890	8890	8890	8890	0
155	20240627	162100	310219010	8890	8890	8890	8890	0
156	20240627	162000	310219010	8890	8890	8890	8890	0
157	20240627	161900	310219010	8890	8890	8890	8890	0
158	20240627	161800	310219010	8890	8890	8890	8890	0
159	20240627	161700	310219010	8890	8890	8890	8890	0
160	20240627	161600	310219010	8890	8890	8890	8890	0
161	20240627	161500	310219010	8890	8890	8890	8890	0
162	20240627	161400	310219010	8890	8890	8890	8890	0
163	20240627	161300	310219010	8890	8890	8890	8890	0
164	20240627	161200	310219010	8890	8890	8890	8890	0
165	20240627	161100	310219010	8890	8890	8890	8890	0
166	20240627	161000	310219010	8890	8890	8890	8890	0
167	20240627	160900	310219010	8890	8890	8890	8890	0
168	20240627	160800	310219010	8890	8890	8890	8890	0
169	20240627	160700	310219010	8890	8890	8890	8890	0
170	20240627	160600	310219010	8890	8890	8890	8890	0
171	20240627	160500	310219010	8890	8890	8890	8890	0
172	20240627	160400	310219010	8890	8890	8890	8890	0
173	20240627	160300	310219010	8890	8890	8890	8890	0
174	20240627	160200	310219010	8890	8890	8890	8890	0
175	20240627	160100	310219010	8890	8890	8890	8890	0
176	20240627	160000	310219010	8890	8890	8890	8890	0
177	20240627	155900	310219010	8890	8890	8890	8890	0
178	20240627	155800	310219010	8890	8890	8890	8890	0
179	20240627	155700	310219010	8890	8890	8890	8890	0
180	20240627	155600	310219010	8890	8890	8890	8890	0
181	20240627	155500	310219010	8890	8890	8890	8890	0
182	20240627	155400	310219010	8890	8890	8890	8890	1322
183	20240627	155300	310219010	8890	8890	8890	8890	0
184	20240627	155200	310219010	8890	8890	8890	8890	0
185	20240627	155100	310219010	8890	8890	8890	8890	0
186	20240627	155000	310219010	8890	8890	8890	8890	0
187	20240627	154900	310219010	8890	8890	8890	8890	0
188	20240627	154800	310219010	8890	8890	8890	8890	0
189	20240627	154700	310219010	8890	8890	8890	8890	0
190	20240627	154600	310219010	8890	8890	8890	8890	0
191	20240627	154500	310219010	8890	8890	8890	8890	0
192	20240627	154400	310219010	8890	8890	8890	8890	0
193	20240627	154300	310219010	8890	8890	8890	8890	0
194	20240627	154200	310219010	8890	8890	8890	8890	0
195	20240627	154100	310219010	8890	8890	8890	8890	0
196	20240627	154000	310219010	8890	8890	8890	8890	0
197	20240627	153900	310219010	8890	8890	8890	8890	0
198	20240627	153800	310219010	8890	8890	8890	8890	0
199	20240627	153700	310219010	8890	8890	8890	8890	0
200	20240627	153600	310219010	8890	8890	8890	8890	0
201	20240627	153500	310219010	8890	8890	8890	8890	0
202	20240627	153400	310219010	8890	8890	8890	8890	0
203	20240627	153300	310219010	8890	8890	8890	8890	0
204	20240627	153200	310219010	8890	8890	8890	8890	0
205	20240627	153100	310219010	8890	8890	8890	8890	0
206	20240627	153000	310219010	8890	8890	8890	8890	1322
207	20240627	152900	298466430	8840	8840	8840	8840	0
208	20240627	152800	298466430	8840	8840	8840	8840	0
209	20240627	152700	298466430	8840	8840	8840	8840	0
210	20240627	152600	298466430	8840	8840	8840	8840	0
211	20240627	152500	298466430	8840	8840	8840	8840	0
212	20240627	152400	298466430	8840	8840	8840	8840	0
213	20240627	152300	298466430	8840	8840	8840	8840	0
214	20240627	152200	298466430	8840	8840	8840	8840	0
215	20240627	152100	298466430	8840	8840	8840	8840	0
216	20240627	152000	298466430	8840	8840	8840	8840	0
217	20240627	151900	298466430	8840	8840	8840	8840	52
218	20240627	151800	298006750	8840	8840	8840	8840	37
219	20240627	151700	297679670	8840	8840	8840	8840	0
220	20240627	151600	297679670	8840	8840	8840	8840	0
221	20240627	151500	297679670	8840	8840	8840	8840	0
222	20240627	151400	297679670	8840	8840	8840	8840	103
223	20240627	151300	296769150	8840	8840	8840	8840	0
224	20240627	151200	296769150	8840	8840	8850	8840	62
225	20240627	151100	296220800	8830	8830	8830	8830	200
226	20240627	151000	294454800	8850	8850	8850	8850	0
227	20240627	150900	294454800	8850	8850	8850	8850	0
228	20240627	150800	294454800	8850	8850	8850	8850	0
229	20240627	150700	294454800	8850	8850	8850	8850	0
230	20240627	150600	294454800	8850	8850	8850	8850	0
231	20240627	150500	294454800	8850	8830	8850	8830	34
232	20240627	150400	294154140	8840	8840	8840	8840	500
233	20240627	150300	289734140	8830	8840	8840	8830	51
234	20240627	150200	289283310	8830	8830	8830	8830	1
235	20240627	150100	289274480	8830	8830	8830	8830	44
236	20240627	150000	288885960	8830	8830	8830	8830	0
237	20240627	145900	288885960	8830	8830	8830	8830	0
238	20240627	145800	288885960	8830	8830	8830	8830	0
239	20240627	145700	288885960	8830	8830	8830	8830	44
240	20240627	145600	288497440	8830	8830	8830	8830	0
241	20240627	145500	288497440	8830	8830	8830	8830	0
242	20240627	145400	288497440	8830	8830	8830	8830	34
243	20240627	145300	288197220	8840	8840	8840	8840	0
244	20240627	145200	288197220	8840	8840	8840	8840	0
245	20240627	145100	288197220	8840	8850	8850	8840	1500
246	20240627	145000	274935220	8850	8850	8850	8850	0
247	20240627	144900	274935220	8850	8850	8850	8850	0
248	20240627	144800	274935220	8850	8850	8850	8850	73
249	20240627	144700	274289170	8850	8850	8850	8850	0
250	20240627	144600	274289170	8850	8850	8850	8850	0
251	20240627	144500	274289170	8850	8850	8850	8850	0
252	20240627	144400	274289170	8850	8850	8850	8850	0
253	20240627	144300	274289170	8850	8850	8850	8850	0
254	20240627	144200	274289170	8850	8870	8880	8850	35
255	20240627	144100	273978640	8880	8880	8880	8880	0
256	20240627	144000	273978640	8880	8880	8880	8880	0
257	20240627	143900	273978640	8880	8880	8880	8880	0
258	20240627	143800	273978640	8880	8880	8880	8880	0
259	20240627	143700	273978640	8880	8880	8880	8880	0
260	20240627	143600	273978640	8880	8880	8880	8880	0
261	20240627	143500	273978640	8880	8880	8880	8880	0
262	20240627	143400	273978640	8880	8880	8880	8880	0
263	20240627	143300	273978640	8880	8880	8880	8880	5
264	20240627	143200	273934240	8880	8870	8880	8870	116
265	20240627	143100	272904180	8870	8870	8870	8870	0
266	20240627	143000	272904180	8870	8870	8870	8870	0
267	20240627	142900	272904180	8870	8870	8870	8870	0
268	20240627	142800	272904180	8870	8860	8870	8860	80
269	20240627	142700	272195090	8850	8850	8850	8850	0
270	20240627	142600	272195090	8850	8850	8850	8850	139
271	20240627	142500	270964940	8840	8840	8840	8840	24
272	20240627	142400	270752780	8840	8840	8840	8840	1
273	20240627	142300	270743940	8850	8850	8850	8850	117
274	20240627	142200	269708490	8850	8850	8850	8850	0
275	20240627	142100	269708490	8850	8850	8850	8850	0
276	20240627	142000	269708490	8850	8850	8850	8850	0
277	20240627	141900	269708490	8850	8850	8850	8850	0
278	20240627	141800	269708490	8850	8850	8850	8850	0
279	20240627	141700	269708490	8850	8850	8850	8850	0
280	20240627	141600	269708490	8850	8850	8850	8840	1079
281	20240627	141500	260159370	8860	8860	8860	8860	0
282	20240627	141400	260159370	8860	8860	8860	8860	0
283	20240627	141300	260159370	8860	8860	8860	8860	0
284	20240627	141200	260159370	8860	8860	8860	8860	0
285	20240627	141100	260159370	8860	8860	8860	8860	322
286	20240627	141000	257306450	8860	8860	8860	8860	0
287	20240627	140900	257306450	8860	8860	8860	8860	0
288	20240627	140800	257306450	8860	8860	8860	8860	20
289	20240627	140700	257129250	8860	8860	8860	8860	0
290	20240627	140600	257129250	8860	8860	8860	8860	0
291	20240627	140500	257129250	8860	8860	8860	8860	0
292	20240627	140400	257129250	8860	8860	8860	8860	0
293	20240627	140300	257129250	8860	8860	8860	8860	0
294	20240627	140200	257129250	8860	8860	8860	8860	0
295	20240627	140100	257129250	8860	8860	8860	8860	0
296	20240627	140000	257129250	8860	8860	8860	8860	0
297	20240627	135900	257129250	8860	8860	8860	8860	0
298	20240627	135800	257129250	8860	8860	8860	8860	0
299	20240627	135700	257129250	8860	8860	8860	8860	200
300	20240627	135600	255357250	8870	8870	8870	8870	0
301	20240627	135500	255357250	8870	8870	8870	8870	1
302	20240627	135400	255348380	8860	8870	8870	8860	2
303	20240627	135300	255330650	8860	8860	8860	8860	50
304	20240627	135200	254887650	8860	8860	8860	8860	0
305	20240627	135100	254887650	8860	8860	8860	8860	0
306	20240627	135000	254887650	8860	8860	8860	8860	0
307	20240627	134900	254887650	8860	8860	8860	8860	0
308	20240627	134800	254887650	8860	8860	8860	8860	200
309	20240627	134700	253115650	8870	8870	8870	8870	0
310	20240627	134600	253115650	8870	8870	8870	8870	0
311	20240627	134500	253115650	8870	8870	8870	8870	0
312	20240627	134400	253115650	8870	8870	8870	8870	0
313	20240627	134300	253115650	8870	8870	8870	8870	0
314	20240627	134200	253115650	8870	8870	8870	8870	0
315	20240627	134100	253115650	8870	8870	8870	8870	0
316	20240627	134000	253115650	8870	8870	8870	8870	1
317	20240627	133900	253106780	8870	8870	8870	8870	10
318	20240627	133800	253018080	8870	8870	8870	8870	2
319	20240627	133700	253000340	8870	8870	8870	8870	115
320	20240627	133600	251980290	8870	8870	8870	8870	0
321	20240627	133500	251980290	8870	8870	8870	8870	0
322	20240627	133400	251980290	8870	8870	8870	8870	0
323	20240627	133300	251980290	8870	8870	8870	8870	60
324	20240627	133200	251448090	8880	8880	8880	8880	0
325	20240627	133100	251448090	8880	8880	8880	8880	0
326	20240627	133000	251448090	8880	8880	8880	8880	0
327	20240627	132900	251448090	8880	8880	8880	8880	0
328	20240627	132800	251448090	8880	8880	8880	8880	11
329	20240627	132700	251350410	8870	8870	8870	8870	0
330	20240627	132600	251350410	8870	8870	8870	8870	0
331	20240627	132500	251350410	8870	8870	8870	8870	0
332	20240627	132400	251350410	8870	8870	8870	8870	0
333	20240627	132300	251350410	8870	8870	8870	8870	0
334	20240627	132200	251350410	8870	8870	8870	8870	0
335	20240627	132100	251350410	8870	8870	8870	8870	1
336	20240627	132000	251341540	8880	8880	8880	8880	0
337	20240627	131900	251341540	8880	8880	8880	8880	411
338	20240627	131800	247691860	8880	8880	8880	8880	1
339	20240627	131700	247682980	8880	8880	8880	8880	0
340	20240627	131600	247682980	8880	8880	8880	8880	0
341	20240627	131500	247682980	8880	8880	8880	8880	0
342	20240627	131400	247682980	8880	8880	8880	8880	0
343	20240627	131300	247682980	8880	8860	8880	8860	50
344	20240627	131200	247239840	8860	8860	8860	8860	97
345	20240627	131100	246380420	8860	8860	8860	8860	0
346	20240627	131000	246380420	8860	8860	8860	8860	0
347	20240627	130900	246380420	8860	8860	8860	8860	50
348	20240627	130800	245937420	8860	8860	8860	8860	20
349	20240627	130700	245760220	8860	8860	8860	8860	50
350	20240627	130600	245317220	8870	8870	8870	8870	0
351	20240627	130500	245317220	8870	8860	8870	8850	13
352	20240627	130400	245202060	8870	8870	8870	8870	0
353	20240627	130300	245202060	8870	8870	8870	8870	0
354	20240627	130200	245202060	8870	8870	8870	8870	0
355	20240627	130100	245202060	8870	8880	8880	8870	527
356	20240627	130000	240524970	8890	8890	8890	8890	129
357	20240627	125900	239378160	8900	8900	8900	8900	0
358	20240627	125800	239378160	8900	8900	8900	8900	0
359	20240627	125700	239378160	8900	8900	8900	8900	0
360	20240627	125600	239378160	8900	8900	8900	8900	0
361	20240627	125500	239378160	8900	8900	8900	8900	0
362	20240627	125400	239378160	8900	8900	8900	8900	1
363	20240627	125300	239369260	8900	8900	8900	8900	0
364	20240627	125200	239369260	8900	8900	8900	8900	2
365	20240627	125100	239351460	8900	8900	8900	8900	0
366	20240627	125000	239351460	8900	8900	8900	8900	0
367	20240627	124900	239351460	8900	8900	8900	8900	20
368	20240627	124800	239173460	8910	8910	8910	8910	1
369	20240627	124700	239164550	8910	8910	8910	8910	19
370	20240627	124600	238995260	8900	8900	8900	8900	40
371	20240627	124500	238639260	8900	8900	8900	8900	0
372	20240627	124400	238639260	8900	8900	8900	8900	0
373	20240627	124300	238639260	8900	8900	8900	8900	21
374	20240627	124200	238452360	8900	8900	8900	8900	0
375	20240627	124100	238452360	8900	8900	8900	8900	2
376	20240627	124000	238434560	8910	8910	8910	8910	30
377	20240627	123900	238167260	8900	8900	8900	8900	2
378	20240627	123800	238149460	8900	8900	8900	8900	6
379	20240627	123700	238096060	8900	8900	8900	8900	3
380	20240627	123600	238069360	8900	8900	8900	8900	50
381	20240627	123500	237624360	8910	8900	8910	8900	33
382	20240627	123400	237330360	8900	8890	8900	8890	57
383	20240627	123300	236823070	8890	8890	8890	8890	0
384	20240627	123200	236823070	8890	8890	8890	8890	10
385	20240627	123100	236734170	8900	8900	8900	8900	25
386	20240627	123000	236511670	8900	8900	8900	8900	0
387	20240627	122900	236511670	8900	8900	8900	8900	0
388	20240627	122800	236511670	8900	8900	8900	8900	0
389	20240627	122700	236511670	8900	8900	8900	8900	0
390	20240627	122600	236511670	8900	8890	8900	8890	894
391	20240627	122500	228555500	8880	8880	8880	8880	1
392	20240627	122400	228546620	8890	8890	8890	8890	0
393	20240627	122300	228546620	8890	8890	8890	8890	13
394	20240627	122200	228431050	8880	8880	8880	8880	0
395	20240627	122100	228431050	8880	8880	8880	8880	0
396	20240627	122000	228431050	8880	8880	8880	8880	0
397	20240627	121900	228431050	8880	8880	8880	8880	0
398	20240627	121800	228431050	8880	8880	8880	8880	0
399	20240627	121700	228431050	8880	8880	8880	8880	0
400	20240627	121600	228431050	8880	8880	8880	8880	0
401	20240627	121500	228431050	8880	8880	8880	8880	0
402	20240627	121400	228431050	8880	8880	8880	8880	0
403	20240627	121300	228431050	8880	8880	8880	8880	20
404	20240627	121200	228253450	8880	8880	8880	8880	0
405	20240627	121100	228253450	8880	8880	8880	8880	0
406	20240627	121000	228253450	8880	8880	8880	8880	0
407	20240627	120900	228253450	8880	8880	8880	8880	34
408	20240627	120800	227951530	8880	8880	8880	8880	41
409	20240627	120700	227587450	8880	8880	8880	8880	0
410	20240627	120600	227587450	8880	8880	8880	8880	2
411	20240627	120500	227569690	8880	8880	8880	8880	0
412	20240627	120400	227569690	8880	8880	8880	8880	118
413	20240627	120300	226521850	8890	8890	8890	8890	2
414	20240627	120200	226504070	8900	8900	8900	8900	0
415	20240627	120100	226504070	8900	8900	8900	8900	41
416	20240627	120000	226139170	8900	8900	8900	8900	268
417	20240627	115900	223753970	8900	8910	8910	8900	119
418	20240627	115800	222693750	8910	8910	8920	8910	15
419	20240627	115700	222560070	8920	8920	8920	8920	0
420	20240627	115600	222560070	8920	8910	8920	8910	578
421	20240627	115500	217404870	8910	8900	8910	8900	164
422	20240627	115400	215945140	8880	8900	8900	8880	421
423	20240627	115300	212198280	8900	8900	8900	8900	114
424	20240627	115200	211183680	8900	8900	8900	8900	1
425	20240627	115100	211174780	8900	8900	8900	8900	46
426	20240627	115000	210765380	8900	8880	8900	8880	10
427	20240627	114900	210676440	8870	8870	8870	8870	0
428	20240627	114800	210676440	8870	8870	8870	8870	68
429	20240627	114700	210073280	8880	8880	8880	8880	0
430	20240627	114600	210073280	8880	8880	8880	8880	128
431	20240627	114500	208936640	8860	8900	8900	8860	55
432	20240627	114400	208449300	8890	8890	8890	8890	86
433	20240627	114300	207684760	8890	8890	8890	8890	0
434	20240627	114200	207684760	8890	8890	8890	8890	20
435	20240627	114100	207506960	8860	8860	8860	8860	0
436	20240627	114000	207506960	8860	8860	8860	8860	0
437	20240627	113900	207506960	8860	8850	8860	8850	1000
438	20240627	113800	198648360	8860	8870	8870	8850	2210
439	20240627	113700	179074880	8870	8870	8870	8870	0
440	20240627	113600	179074880	8870	8870	8870	8870	0
441	20240627	113500	179074880	8870	8870	8870	8870	2
442	20240627	113400	179057140	8870	8870	8870	8870	5
443	20240627	113300	179012790	8870	8870	8870	8870	0
444	20240627	113200	179012790	8870	8880	8900	8870	1872
445	20240627	113100	162362850	8870	8860	8870	8860	1018
446	20240627	113000	153335300	8850	8850	8850	8850	0
447	20240627	112900	153335300	8850	8850	8850	8850	0
448	20240627	112800	153335300	8850	8850	8850	8850	0
449	20240627	112700	153335300	8850	8850	8850	8850	84
450	20240627	112600	152591900	8840	8840	8840	8840	51
451	20240627	112500	152141060	8830	8830	8830	8830	0
452	20240627	112400	152141060	8830	8830	8830	8830	0
453	20240627	112300	152141060	8830	8830	8830	8830	0
454	20240627	112200	152141060	8830	8830	8830	8830	1
455	20240627	112100	152132230	8850	8850	8850	8850	0
456	20240627	112000	152132230	8850	8850	8850	8850	1
457	20240627	111900	152123380	8850	8850	8850	8850	0
458	20240627	111800	152123380	8850	8840	8850	8840	402
459	20240627	111700	148565860	8820	8820	8820	8820	0
460	20240627	111600	148565860	8820	8820	8820	8820	0
461	20240627	111500	148565860	8820	8820	8820	8820	0
462	20240627	111400	148565860	8820	8820	8820	8820	0
463	20240627	111300	148565860	8820	8820	8820	8820	0
464	20240627	111200	148565860	8820	8840	8840	8820	263
465	20240627	111100	146244460	8850	8850	8850	8850	200
466	20240627	111000	144474460	8840	8840	8840	8840	3
467	20240627	110900	144447940	8850	8850	8850	8850	0
468	20240627	110800	144447940	8850	8850	8850	8850	11
469	20240627	110700	144350590	8820	8820	8820	8820	0
470	20240627	110600	144350590	8820	8820	8820	8820	0
471	20240627	110500	144350590	8820	8820	8820	8820	0
472	20240627	110400	144350590	8820	8820	8820	8820	0
473	20240627	110300	144350590	8820	8820	8820	8820	0
474	20240627	110200	144350590	8820	8820	8820	8820	0
475	20240627	110100	144350590	8820	8840	8850	8820	1130
476	20240627	110000	134359530	8830	8830	8830	8830	0
477	20240627	105900	134359530	8830	8810	8830	8810	12
478	20240627	105800	134253590	8820	8820	8820	8820	0
479	20240627	105700	134253590	8820	8820	8820	8820	0
480	20240627	105600	134253590	8820	8820	8820	8820	0
481	20240627	105500	134253590	8820	8820	8820	8820	0
482	20240627	105400	134253590	8820	8820	8820	8820	0
483	20240627	105300	134253590	8820	8820	8820	8820	15
484	20240627	105200	134121290	8800	8800	8800	8800	0
485	20240627	105100	134121290	8800	8800	8800	8800	0
486	20240627	105000	134121290	8800	8800	8800	8800	0
487	20240627	104900	134121290	8800	8800	8800	8800	0
488	20240627	104800	134121290	8800	8810	8810	8800	1500
489	20240627	104700	120917650	8810	8810	8810	8810	0
490	20240627	104600	120917650	8810	8810	8810	8810	0
491	20240627	104500	120917650	8810	8810	8810	8810	0
492	20240627	104400	120917650	8810	8810	8810	8810	0
493	20240627	104300	120917650	8810	8810	8810	8810	0
494	20240627	104200	120917650	8810	8810	8810	8810	100
495	20240627	104100	120036650	8820	8820	8820	8820	0
496	20240627	104000	120036650	8820	8820	8820	8820	149
497	20240627	103900	118722470	8820	8820	8820	8820	298
498	20240627	103800	116094110	8820	8820	8820	8820	1
499	20240627	103700	116085290	8810	8810	8810	8810	0
500	20240627	103600	116085290	8810	8810	8810	8810	1
501	20240627	103500	116076480	8820	8820	8820	8820	0
502	20240627	103400	116076480	8820	8820	8820	8820	0
503	20240627	103300	116076480	8820	8820	8820	8820	42
504	20240627	103200	115706040	8820	8820	8820	8820	0
505	20240627	103100	115706040	8820	8820	8820	8820	1
506	20240627	103000	115697220	8820	8820	8820	8820	0
507	20240627	102900	115697220	8820	8820	8820	8820	0
508	20240627	102800	115697220	8820	8800	8820	8800	856
509	20240627	102700	108154060	8800	8800	8800	8800	571
510	20240627	102600	103129260	8800	8800	8800	8800	637
511	20240627	102500	97523660	8810	8810	8810	8810	6
512	20240627	102400	97470800	8810	8810	8810	8810	0
513	20240627	102300	97470800	8810	8810	8810	8810	1
514	20240627	102200	97461990	8800	8800	8800	8800	0
515	20240627	102100	97461990	8800	8800	8800	8800	1
516	20240627	102000	97453190	8800	8800	8800	8800	667
517	20240627	101900	91583590	8800	8800	8800	8800	3060
518	20240627	101800	64655590	8810	8810	8810	8810	0
519	20240627	101700	64655590	8810	8810	8810	8810	2
520	20240627	101600	64637970	8810	8810	8810	8810	0
521	20240627	101500	64637970	8810	8810	8810	8810	0
522	20240627	101400	64637970	8810	8810	8810	8810	0
523	20240627	101300	64637970	8810	8810	8810	8810	0
524	20240627	101200	64637970	8810	8810	8810	8810	0
525	20240627	101100	64637970	8810	8810	8810	8810	0
526	20240627	101000	64637970	8810	8810	8810	8810	0
527	20240627	100900	64637970	8810	8810	8810	8810	30
528	20240627	100800	64373670	8810	8810	8810	8810	0
529	20240627	100700	64373670	8810	8810	8810	8810	0
530	20240627	100600	64373670	8810	8810	8810	8810	5
531	20240627	100500	64329620	8810	8810	8810	8810	15
532	20240627	100400	64197470	8810	8810	8810	8810	0
533	20240627	100300	64197470	8810	8810	8810	8810	6
534	20240627	100200	64144610	8810	8810	8810	8810	0
535	20240627	100100	64144610	8810	8810	8810	8810	0
536	20240627	100000	64144610	8810	8810	8810	8810	0
537	20240627	095900	64144610	8810	8810	8810	8810	0
538	20240627	095800	64144610	8810	8810	8810	8810	0
539	20240627	095700	64144610	8810	8810	8810	8810	5
540	20240627	095600	64100560	8810	8810	8810	8810	11
541	20240627	095500	64003650	8810	8810	8810	8810	0
542	20240627	095400	64003650	8810	8810	8810	8810	67
543	20240627	095300	63413380	8810	8810	8810	8810	0
544	20240627	095200	63413380	8810	8810	8810	8810	0
545	20240627	095100	63413380	8810	8810	8810	8810	0
546	20240627	095000	63413380	8810	8810	8810	8810	0
547	20240627	094900	63413380	8810	8800	8810	8800	3193
548	20240627	094800	35313090	8790	8790	8790	8790	0
549	20240627	094700	35313090	8790	8790	8790	8790	1
550	20240627	094600	35304300	8780	8780	8780	8780	0
551	20240627	094500	35304300	8780	8780	8780	8780	0
552	20240627	094400	35304300	8780	8780	8780	8780	7
553	20240627	094300	35242840	8790	8790	8790	8790	0
554	20240627	094200	35242840	8790	8790	8790	8790	0
555	20240627	094100	35242840	8790	8790	8790	8790	0
556	20240627	094000	35242840	8790	8790	8790	8790	0
557	20240627	093900	35242840	8790	8790	8790	8790	61
558	20240627	093800	34706650	8780	8780	8780	8780	0
559	20240627	093700	34706650	8780	8780	8780	8780	0
560	20240627	093600	34706650	8780	8780	8780	8780	0
561	20240627	093500	34706650	8780	8780	8780	8780	0
562	20240627	093400	34706650	8780	8780	8780	8780	0
563	20240627	093300	34706650	8780	8780	8780	8780	2
564	20240627	093200	34689090	8780	8780	8780	8780	146
565	20240627	093100	33407210	8780	8780	8780	8780	10
566	20240627	093000	33319410	8760	8760	8760	8760	15
567	20240627	092900	33188010	8760	8760	8760	8760	0
568	20240627	092800	33188010	8760	8760	8760	8760	100
569	20240627	092700	32312010	8780	8780	8780	8780	0
570	20240627	092600	32312010	8780	8780	8780	8780	0
571	20240627	092500	32312010	8780	8780	8780	8780	0
572	20240627	092400	32312010	8780	8780	8780	8780	0
573	20240627	092300	32312010	8780	8780	8780	8780	15
574	20240627	092200	32180310	8790	8790	8790	8790	0
575	20240627	092100	32180310	8790	8790	8790	8790	0
576	20240627	092000	32180310	8790	8790	8790	8790	0
577	20240627	091900	32180310	8790	8790	8790	8790	0
578	20240627	091800	32180310	8790	8760	8790	8760	97
579	20240627	091700	31329690	8760	8760	8760	8760	115
580	20240627	091600	30322290	8760	8760	8760	8760	11
581	20240627	091500	30225930	8760	8760	8760	8760	57
582	20240627	091400	29726610	8780	8780	8780	8780	0
583	20240627	091300	29726610	8780	8780	8780	8780	0
584	20240627	091200	29726610	8780	8780	8780	8780	6
585	20240627	091100	29673930	8790	8790	8790	8790	20
586	20240627	091000	29498130	8760	8750	8760	8750	659
587	20240627	090900	23725790	8750	8750	8750	8750	0
588	20240627	090800	23725790	8750	8750	8750	8750	208
589	20240627	090700	21905790	8750	8750	8750	8750	650
590	20240627	090600	16218290	8750	8750	8750	8750	35
591	20240627	090500	15912040	8750	8750	8750	8750	2
592	20240627	090400	15894540	8740	8750	8750	8740	600
593	20240627	090300	10644960	8810	8810	8810	8810	1000
594	20240627	090200	1834960	8810	8810	8810	8810	103
595	20240627	090100	927530	8820	8770	8820	8770	8
596	20240627	090000	857120	8770	8740	8770	8740	98