KissMeData/065710/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194500	352291830	19640	19640	19640	19640	176
3	20240627	194400	352291830	19640	19640	19640	19640	0
4	20240627	194300	352291830	19640	19640	19640	19640	0
5	20240627	194200	352291830	19640	19640	19640	19640	0
6	20240627	194100	352291830	19640	19640	19640	19640	0
7	20240627	194000	352291830	19640	19640	19640	19640	0
8	20240627	193900	352291830	19640	19640	19640	19640	0
9	20240627	193800	352291830	19640	19640	19640	19640	0
10	20240627	193700	352291830	19640	19640	19640	19640	0
11	20240627	193600	352291830	19640	19640	19640	19640	0
12	20240627	193500	352291830	19640	19640	19640	19640	0
13	20240627	193400	352291830	19640	19640	19640	19640	0
14	20240627	193300	352291830	19640	19640	19640	19640	0
15	20240627	193200	352291830	19640	19640	19640	19640	0
16	20240627	193100	352291830	19640	19640	19640	19640	0
17	20240627	193000	352291830	19640	19640	19640	19640	0
18	20240627	192900	352291830	19640	19640	19640	19640	0
19	20240627	192800	352291830	19640	19640	19640	19640	0
20	20240627	192700	352291830	19640	19640	19640	19640	0
21	20240627	192600	352291830	19640	19640	19640	19640	0
22	20240627	192500	352291830	19640	19640	19640	19640	0
23	20240627	192400	352291830	19640	19640	19640	19640	0
24	20240627	192300	352291830	19640	19640	19640	19640	0
25	20240627	192200	352291830	19640	19640	19640	19640	0
26	20240627	192100	352291830	19640	19640	19640	19640	0
27	20240627	192000	352291830	19640	19640	19640	19640	0
28	20240627	191900	352291830	19640	19640	19640	19640	0
29	20240627	191800	352291830	19640	19640	19640	19640	0
30	20240627	191700	352291830	19640	19640	19640	19640	0
31	20240627	191600	352291830	19640	19640	19640	19640	0
32	20240627	191500	352291830	19640	19640	19640	19640	176
33	20240627	191400	352291830	19640	19640	19640	19640	0
34	20240627	191300	352291830	19640	19640	19640	19640	0
35	20240627	191200	352291830	19640	19640	19640	19640	0
36	20240627	191100	352291830	19640	19640	19640	19640	0
37	20240627	191000	352291830	19640	19640	19640	19640	0
38	20240627	190900	352291830	19640	19640	19640	19640	0
39	20240627	190800	352291830	19640	19640	19640	19640	0
40	20240627	190700	352291830	19640	19640	19640	19640	0
41	20240627	190600	352291830	19640	19640	19640	19640	0
42	20240627	190500	352291830	19640	19640	19640	19640	0
43	20240627	190400	352291830	19640	19640	19640	19640	0
44	20240627	190300	352291830	19640	19640	19640	19640	0
45	20240627	190200	352291830	19640	19640	19640	19640	0
46	20240627	190100	352291830	19640	19640	19640	19640	0
47	20240627	190000	352291830	19640	19640	19640	19640	0
48	20240627	185900	352291830	19640	19640	19640	19640	0
49	20240627	185800	352291830	19640	19640	19640	19640	0
50	20240627	185700	352291830	19640	19640	19640	19640	0
51	20240627	185600	352291830	19640	19640	19640	19640	0
52	20240627	185500	352291830	19640	19640	19640	19640	0
53	20240627	185400	352291830	19640	19640	19640	19640	0
54	20240627	185300	352291830	19640	19640	19640	19640	0
55	20240627	185200	352291830	19640	19640	19640	19640	0
56	20240627	185100	352291830	19640	19640	19640	19640	0
57	20240627	185000	352291830	19640	19640	19640	19640	0
58	20240627	184900	352291830	19640	19640	19640	19640	0
59	20240627	184800	352291830	19640	19640	19640	19640	0
60	20240627	184700	352291830	19640	19640	19640	19640	0
61	20240627	184600	352291830	19640	19640	19640	19640	0
62	20240627	184500	352291830	19640	19640	19640	19640	176
63	20240627	184400	352291830	19640	19640	19640	19640	0
64	20240627	184300	352291830	19640	19640	19640	19640	0
65	20240627	184200	352291830	19640	19640	19640	19640	0
66	20240627	184100	352291830	19640	19640	19640	19640	0
67	20240627	184000	352291830	19640	19640	19640	19640	0
68	20240627	183900	352291830	19640	19640	19640	19640	0
69	20240627	183800	352291830	19640	19640	19640	19640	0
70	20240627	183700	352291830	19640	19640	19640	19640	0
71	20240627	183600	352291830	19640	19640	19640	19640	0
72	20240627	183500	352291830	19640	19640	19640	19640	0
73	20240627	183400	352291830	19640	19640	19640	19640	0
74	20240627	183300	352291830	19640	19640	19640	19640	0
75	20240627	183200	352291830	19640	19640	19640	19640	0
76	20240627	183100	352291830	19640	19640	19640	19640	0
77	20240627	183000	352291830	19640	19640	19640	19640	0
78	20240627	182900	352291830	19640	19640	19640	19640	0
79	20240627	182800	352291830	19640	19640	19640	19640	0
80	20240627	182700	352291830	19640	19640	19640	19640	0
81	20240627	182600	352291830	19640	19640	19640	19640	0
82	20240627	182500	352291830	19640	19640	19640	19640	0
83	20240627	182400	352291830	19640	19640	19640	19640	0
84	20240627	182300	352291830	19640	19640	19640	19640	0
85	20240627	182200	352291830	19640	19640	19640	19640	0
86	20240627	182100	352291830	19640	19640	19640	19640	0
87	20240627	182000	352291830	19640	19640	19640	19640	0
88	20240627	181900	352291830	19640	19640	19640	19640	0
89	20240627	181800	352291830	19640	19640	19640	19640	0
90	20240627	181700	352291830	19640	19640	19640	19640	0
91	20240627	181600	352291830	19640	19640	19640	19640	0
92	20240627	181500	352291830	19640	19640	19640	19640	176
93	20240627	181400	352291830	19640	19640	19640	19640	0
94	20240627	181300	352291830	19640	19640	19640	19640	0
95	20240627	181200	352291830	19640	19640	19640	19640	0
96	20240627	181100	352291830	19640	19640	19640	19640	0
97	20240627	181000	352291830	19640	19640	19640	19640	0
98	20240627	180900	352291830	19640	19640	19640	19640	0
99	20240627	180800	352291830	19640	19640	19640	19640	0
100	20240627	180700	352291830	19640	19640	19640	19640	0
101	20240627	180600	352291830	19640	19640	19640	19640	0
102	20240627	180500	352291830	19640	19640	19640	19640	0
103	20240627	180400	352291830	19640	19640	19640	19640	0
104	20240627	180300	352291830	19640	19640	19640	19640	0
105	20240627	180200	352291830	19640	19640	19640	19640	0
106	20240627	180100	352291830	19640	19640	19640	19640	0
107	20240627	180000	352291830	19640	19640	19640	19640	0
108	20240627	175900	352291830	19640	19640	19640	19640	0
109	20240627	175800	352291830	19640	19640	19640	19640	0
110	20240627	175700	352291830	19640	19640	19640	19640	0
111	20240627	175600	352291830	19640	19640	19640	19640	0
112	20240627	175500	352291830	19640	19640	19640	19640	0
113	20240627	175400	352291830	19640	19640	19640	19640	0
114	20240627	175300	352291830	19640	19640	19640	19640	0
115	20240627	175200	352291830	19640	19640	19640	19640	0
116	20240627	175100	352291830	19640	19640	19640	19640	0
117	20240627	175000	352291830	19640	19640	19640	19640	0
118	20240627	174900	352291830	19640	19640	19640	19640	0
119	20240627	174800	352291830	19640	19640	19640	19640	0
120	20240627	174700	352291830	19640	19640	19640	19640	0
121	20240627	174600	352291830	19640	19640	19640	19640	0
122	20240627	174500	352291830	19640	19640	19640	19640	176
123	20240627	174400	352291830	19640	19640	19640	19640	0
124	20240627	174300	352291830	19640	19640	19640	19640	0
125	20240627	174200	352291830	19640	19640	19640	19640	0
126	20240627	174100	352291830	19640	19640	19640	19640	0
127	20240627	174000	352291830	19640	19640	19640	19640	0
128	20240627	173900	352291830	19640	19640	19640	19640	0
129	20240627	173800	352291830	19640	19640	19640	19640	0
130	20240627	173700	352291830	19640	19640	19640	19640	0
131	20240627	173600	352291830	19640	19640	19640	19640	0
132	20240627	173500	352291830	19640	19640	19640	19640	0
133	20240627	173400	352291830	19640	19640	19640	19640	0
134	20240627	173300	352291830	19640	19640	19640	19640	0
135	20240627	173200	352291830	19640	19640	19640	19640	0
136	20240627	173100	352291830	19640	19640	19640	19640	0
137	20240627	173000	352291830	19640	19640	19640	19640	0
138	20240627	172900	352291830	19640	19640	19640	19640	0
139	20240627	172800	352291830	19640	19640	19640	19640	0
140	20240627	172700	352291830	19640	19640	19640	19640	0
141	20240627	172600	352291830	19640	19640	19640	19640	0
142	20240627	172500	352291830	19640	19640	19640	19640	0
143	20240627	172400	352291830	19640	19640	19640	19640	0
144	20240627	172300	352291830	19640	19640	19640	19640	0
145	20240627	172200	352291830	19640	19640	19640	19640	0
146	20240627	172100	352291830	19640	19640	19640	19640	0
147	20240627	172000	352291830	19640	19640	19640	19640	0
148	20240627	171900	352291830	19640	19640	19640	19640	0
149	20240627	171800	352291830	19640	19640	19640	19640	0
150	20240627	171700	352291830	19640	19640	19640	19640	0
151	20240627	171600	352291830	19640	19640	19640	19640	0
152	20240627	171500	352291830	19640	19640	19640	19640	176
153	20240627	171400	352291830	19640	19640	19640	19640	0
154	20240627	171300	352291830	19640	19640	19640	19640	0
155	20240627	171200	352291830	19640	19640	19640	19640	0
156	20240627	171100	352291830	19640	19640	19640	19640	0
157	20240627	171000	352291830	19640	19640	19640	19640	0
158	20240627	170900	352291830	19640	19640	19640	19640	0
159	20240627	170800	352291830	19640	19640	19640	19640	0
160	20240627	170700	352291830	19640	19640	19640	19640	0
161	20240627	170600	352291830	19640	19640	19640	19640	0
162	20240627	170500	352291830	19640	19640	19640	19640	0
163	20240627	170400	352291830	19640	19640	19640	19640	0
164	20240627	170300	352291830	19640	19640	19640	19640	0
165	20240627	170200	352291830	19640	19640	19640	19640	0
166	20240627	170100	352291830	19640	19640	19640	19640	0
167	20240627	170000	352291830	19640	19640	19640	19640	0
168	20240627	165900	352291830	19640	19640	19640	19640	0
169	20240627	165800	352291830	19640	19640	19640	19640	0
170	20240627	165700	352291830	19640	19640	19640	19640	0
171	20240627	165600	352291830	19640	19640	19640	19640	0
172	20240627	165500	352291830	19640	19640	19640	19640	0
173	20240627	165400	352291830	19640	19640	19640	19640	0
174	20240627	165300	352291830	19640	19640	19640	19640	0
175	20240627	165200	352291830	19640	19640	19640	19640	0
176	20240627	165100	352291830	19640	19640	19640	19640	0
177	20240627	165000	352291830	19640	19640	19640	19640	0
178	20240627	164900	352291830	19640	19640	19640	19640	0
179	20240627	164800	352291830	19640	19640	19640	19640	0
180	20240627	164700	352291830	19640	19640	19640	19640	0
181	20240627	164600	352291830	19640	19640	19640	19640	0
182	20240627	164500	352291830	19640	19640	19640	19640	176
183	20240627	164400	352291830	19640	19640	19640	19640	0
184	20240627	164300	352291830	19640	19640	19640	19640	0
185	20240627	164200	352291830	19640	19640	19640	19640	0
186	20240627	164100	352291830	19640	19640	19640	19640	0
187	20240627	164000	352291830	19640	19640	19640	19640	0
188	20240627	163900	352291830	19640	19640	19640	19640	0
189	20240627	163800	352291830	19640	19640	19640	19640	0
190	20240627	163700	352291830	19640	19640	19640	19640	0
191	20240627	163600	352291830	19640	19640	19640	19640	0
192	20240627	163500	352291830	19640	19640	19640	19640	0
193	20240627	163400	352291830	19640	19640	19640	19640	0
194	20240627	163300	352291830	19640	19640	19640	19640	0
195	20240627	163200	352291830	19640	19640	19640	19640	0
196	20240627	163100	352291830	19640	19640	19640	19640	0
197	20240627	163000	352291830	19640	19640	19640	19640	0
198	20240627	162900	352291830	19640	19640	19640	19640	0
199	20240627	162800	352291830	19640	19640	19640	19640	0
200	20240627	162700	352291830	19640	19640	19640	19640	0
201	20240627	162600	352291830	19640	19640	19640	19640	0
202	20240627	162500	352291830	19640	19640	19640	19640	0
203	20240627	162400	352291830	19640	19640	19640	19640	0
204	20240627	162300	352291830	19640	19640	19640	19640	0
205	20240627	162200	352291830	19640	19640	19640	19640	0
206	20240627	162100	352291830	19640	19640	19640	19640	0
207	20240627	162000	352291830	19640	19640	19640	19640	0
208	20240627	161900	352291830	19640	19640	19640	19640	0
209	20240627	161800	352291830	19640	19640	19640	19640	0
210	20240627	161700	352291830	19640	19640	19640	19640	0
211	20240627	161600	352291830	19640	19640	19640	19640	0
212	20240627	161500	352291830	19640	19640	19640	19640	176
213	20240627	161400	352291830	19640	19640	19640	19640	0
214	20240627	161300	352291830	19640	19640	19640	19640	0
215	20240627	161200	352291830	19640	19640	19640	19640	0
216	20240627	161100	352291830	19640	19640	19640	19640	0
217	20240627	161000	352291830	19640	19640	19640	19640	0
218	20240627	160900	352291830	19640	19640	19640	19640	0
219	20240627	160800	352291830	19640	19640	19640	19640	0
220	20240627	160700	352291830	19640	19640	19640	19640	0
221	20240627	160600	352291830	19640	19640	19640	19640	0
222	20240627	160500	352291830	19640	19640	19640	19640	0
223	20240627	160400	352291830	19640	19640	19640	19640	0
224	20240627	160300	352291830	19640	19640	19640	19640	0
225	20240627	160200	352291830	19640	19640	19640	19640	0
226	20240627	160100	352291830	19640	19640	19640	19640	0
227	20240627	160000	352291830	19640	19640	19640	19640	0
228	20240627	155900	352291830	19640	19640	19640	19640	0
229	20240627	155800	352291830	19640	19640	19640	19640	0
230	20240627	155700	352291830	19640	19640	19640	19640	0
231	20240627	155600	352291830	19640	19640	19640	19640	0
232	20240627	155500	352291830	19640	19640	19640	19640	0
233	20240627	155400	352291830	19640	19640	19640	19640	0
234	20240627	155300	352291830	19640	19640	19640	19640	0
235	20240627	155200	352291830	19640	19640	19640	19640	0
236	20240627	155100	352291830	19640	19640	19640	19640	0
237	20240627	155000	352291830	19640	19640	19640	19640	0
238	20240627	154900	352291830	19640	19640	19640	19640	0
239	20240627	154800	352291830	19640	19640	19640	19640	0
240	20240627	154700	352291830	19640	19640	19640	19640	0
241	20240627	154600	352291830	19640	19640	19640	19640	0
242	20240627	154500	352291830	19640	19640	19640	19640	176
243	20240627	154400	352291830	19640	19640	19640	19640	0
244	20240627	154300	352291830	19640	19640	19640	19640	0
245	20240627	154200	352291830	19640	19640	19640	19640	0
246	20240627	154100	352291830	19640	19640	19640	19640	0
247	20240627	154000	352291830	19640	19640	19640	19640	0
248	20240627	153900	352291830	19640	19640	19640	19640	0
249	20240627	153800	352291830	19640	19640	19640	19640	0
250	20240627	153700	352291830	19640	19640	19640	19640	0
251	20240627	153600	352291830	19640	19640	19640	19640	0
252	20240627	153500	352291830	19640	19640	19640	19640	0
253	20240627	153400	352291830	19640	19640	19640	19640	0
254	20240627	153300	352291830	19640	19640	19640	19640	0
255	20240627	153200	352291830	19640	19640	19640	19640	0
256	20240627	153100	352291830	19640	19640	19640	19640	0
257	20240627	153000	352291830	19640	19640	19640	19640	176
258	20240627	152900	348835190	19590	19590	19590	19590	0
259	20240627	152800	348835190	19590	19590	19590	19590	0
260	20240627	152700	348835190	19590	19590	19590	19590	0
261	20240627	152600	348835190	19590	19590	19590	19590	0
262	20240627	152500	348835190	19590	19590	19590	19590	0
263	20240627	152400	348835190	19590	19590	19590	19590	0
264	20240627	152300	348835190	19590	19590	19590	19590	0
265	20240627	152200	348835190	19590	19590	19590	19590	0
266	20240627	152100	348835190	19590	19590	19590	19590	0
267	20240627	152000	348835190	19590	19590	19590	19590	0
268	20240627	151900	348835190	19590	19550	19590	19550	55
269	20240627	151800	347758640	19550	19560	19560	19550	23
270	20240627	151700	347308830	19560	19560	19560	19560	0
271	20240627	151600	347308830	19560	19560	19560	19560	10
272	20240627	151500	347113230	19550	19550	19550	19550	0
273	20240627	151400	347113230	19550	19550	19550	19550	0
274	20240627	151300	347113230	19550	19560	19560	19550	1500
275	20240627	151200	317783750	19560	19570	19580	19560	1000
276	20240627	151100	298220780	19570	19570	19570	19570	0
277	20240627	151000	298220780	19570	19570	19570	19570	0
278	20240627	150900	298220780	19570	19570	19570	19570	41
279	20240627	150800	297418410	19570	19570	19570	19570	67
280	20240627	150700	296107220	19570	19570	19570	19570	55
281	20240627	150600	295030870	19580	19580	19580	19580	160
282	20240627	150500	291898070	19580	19580	19580	19580	53
283	20240627	150400	290860330	19580	19580	19580	19580	0
284	20240627	150300	290860330	19580	19580	19580	19580	0
285	20240627	150200	290860330	19580	19580	19580	19580	0
286	20240627	150100	290860330	19580	19580	19580	19580	57
287	20240627	150000	289744270	19580	19580	19580	19580	70
288	20240627	145900	288373670	19580	19580	19580	19580	70
289	20240627	145800	287003070	19590	19590	19590	19590	0
290	20240627	145700	287003070	19590	19590	19590	19590	0
291	20240627	145600	287003070	19590	19600	19600	19590	380
292	20240627	145500	279555710	19610	19610	19610	19610	0
293	20240627	145400	279555710	19610	19610	19610	19610	10
294	20240627	145300	279359610	19600	19610	19610	19600	500
295	20240627	145200	269557510	19600	19600	19600	19600	0
296	20240627	145100	269557510	19600	19600	19600	19600	0
297	20240627	145000	269557510	19600	19600	19600	19600	0
298	20240627	144900	269557510	19600	19600	19600	19600	0
299	20240627	144800	269557510	19600	19610	19610	19600	252
300	20240627	144700	264616310	19600	19600	19600	19600	0
301	20240627	144600	264616310	19600	19600	19600	19600	0
302	20240627	144500	264616310	19600	19600	19600	19600	7
303	20240627	144400	264479110	19600	19610	19610	19600	500
304	20240627	144300	254679080	19610	19630	19630	19610	60
305	20240627	144200	253501800	19630	19630	19630	19630	0
306	20240627	144100	253501800	19630	19630	19630	19630	0
307	20240627	144000	253501800	19630	19630	19630	19630	0
308	20240627	143900	253501800	19630	19630	19630	19630	0
309	20240627	143800	253501800	19630	19630	19630	19630	0
310	20240627	143700	253501800	19630	19630	19630	19630	41
311	20240627	143600	252696970	19630	19630	19630	19630	0
312	20240627	143500	252696970	19630	19630	19630	19630	40
313	20240627	143400	251911770	19600	19600	19600	19600	0
314	20240627	143300	251911770	19600	19600	19600	19600	0
315	20240627	143200	251911770	19600	19600	19600	19600	0
316	20240627	143100	251911770	19600	19600	19600	19600	0
317	20240627	143000	251911770	19600	19600	19600	19600	0
318	20240627	142900	251911770	19600	19600	19600	19600	0
319	20240627	142800	251911770	19600	19600	19600	19600	0
320	20240627	142700	251911770	19600	19600	19600	19600	0
321	20240627	142600	251911770	19600	19600	19600	19600	0
322	20240627	142500	251911770	19600	19600	19600	19600	0
323	20240627	142400	251911770	19600	19600	19600	19600	81
324	20240627	142300	250324170	19610	19620	19620	19610	229
325	20240627	142200	245833380	19610	19610	19610	19610	0
326	20240627	142100	245833380	19610	19610	19610	19610	0
327	20240627	142000	245833380	19610	19610	19610	19610	0
328	20240627	141900	245833380	19610	19610	19610	19610	0
329	20240627	141800	245833380	19610	19610	19610	19610	0
330	20240627	141700	245833380	19610	19610	19610	19610	0
331	20240627	141600	245833380	19610	19610	19610	19610	0
332	20240627	141500	245833380	19610	19610	19610	19610	0
333	20240627	141400	245833380	19610	19610	19610	19610	0
334	20240627	141300	245833380	19610	19610	19610	19610	0
335	20240627	141200	245833380	19610	19610	19610	19610	0
336	20240627	141100	245833380	19610	19610	19610	19610	0
337	20240627	141000	245833380	19610	19610	19610	19610	0
338	20240627	140900	245833380	19610	19610	19610	19610	0
339	20240627	140800	245833380	19610	19610	19610	19610	0
340	20240627	140700	245833380	19610	19610	19610	19610	0
341	20240627	140600	245833380	19610	19610	19610	19610	0
342	20240627	140500	245833380	19610	19610	19610	19610	0
343	20240627	140400	245833380	19610	19610	19610	19610	0
344	20240627	140300	245833380	19610	19610	19610	19610	0
345	20240627	140200	245833380	19610	19610	19610	19610	13
346	20240627	140100	245578450	19610	19610	19610	19610	0
347	20240627	140000	245578450	19610	19610	19610	19610	0
348	20240627	135900	245578450	19610	19610	19610	19610	3
349	20240627	135800	245519620	19630	19630	19630	19630	1
350	20240627	135700	245499990	19630	19630	19630	19630	0
351	20240627	135600	245499990	19630	19630	19630	19630	0
352	20240627	135500	245499990	19630	19630	19630	19630	8
353	20240627	135400	245342950	19630	19630	19630	19630	0
354	20240627	135300	245342950	19630	19630	19630	19630	1
355	20240627	135200	245323320	19610	19610	19610	19610	0
356	20240627	135100	245323320	19610	19610	19610	19610	0
357	20240627	135000	245323320	19610	19610	19610	19610	0
358	20240627	134900	245323320	19610	19610	19610	19610	1
359	20240627	134800	245303710	19610	19610	19610	19610	45
360	20240627	134700	244421260	19610	19610	19610	19610	1
361	20240627	134600	244401650	19610	19610	19610	19610	0
362	20240627	134500	244401650	19610	19610	19610	19610	0
363	20240627	134400	244401650	19610	19610	19610	19610	0
364	20240627	134300	244401650	19610	19610	19610	19610	78
365	20240627	134200	242872070	19610	19610	19610	19610	0
366	20240627	134100	242872070	19610	19610	19610	19610	0
367	20240627	134000	242872070	19610	19610	19610	19610	0
368	20240627	133900	242872070	19610	19610	19610	19610	0
369	20240627	133800	242872070	19610	19610	19610	19610	0
370	20240627	133700	242872070	19610	19610	19610	19610	0
371	20240627	133600	242872070	19610	19610	19610	19610	0
372	20240627	133500	242872070	19610	19610	19610	19610	0
373	20240627	133400	242872070	19610	19610	19610	19610	0
374	20240627	133300	242872070	19610	19610	19610	19610	0
375	20240627	133200	242872070	19610	19610	19610	19610	0
376	20240627	133100	242872070	19610	19610	19610	19610	0
377	20240627	133000	242872070	19610	19610	19610	19610	0
378	20240627	132900	242872070	19610	19610	19610	19610	11
379	20240627	132800	242656360	19610	19610	19610	19610	10
380	20240627	132700	242460260	19640	19640	19640	19640	0
381	20240627	132600	242460260	19640	19640	19640	19640	0
382	20240627	132500	242460260	19640	19640	19640	19640	0
383	20240627	132400	242460260	19640	19640	19640	19640	0
384	20240627	132300	242460260	19640	19600	19640	19600	6
385	20240627	132200	242342620	19600	19600	19600	19600	0
386	20240627	132100	242342620	19600	19600	19600	19600	0
387	20240627	132000	242342620	19600	19600	19600	19600	0
388	20240627	131900	242342620	19600	19600	19600	19600	0
389	20240627	131800	242342620	19600	19600	19600	19600	0
390	20240627	131700	242342620	19600	19600	19600	19600	0
391	20240627	131600	242342620	19600	19600	19600	19600	0
392	20240627	131500	242342620	19600	19600	19600	19600	0
393	20240627	131400	242342620	19600	19600	19600	19600	0
394	20240627	131300	242342620	19600	19600	19600	19600	0
395	20240627	131200	242342620	19600	19600	19600	19600	0
396	20240627	131100	242342620	19600	19600	19600	19600	14
397	20240627	131000	242068220	19590	19590	19590	19590	0
398	20240627	130900	242068220	19590	19590	19590	19590	0
399	20240627	130800	242068220	19590	19590	19590	19590	40
400	20240627	130700	241284620	19600	19600	19600	19600	0
401	20240627	130600	241284620	19600	19600	19600	19600	0
402	20240627	130500	241284620	19600	19600	19600	19600	0
403	20240627	130400	241284620	19600	19600	19600	19600	62
404	20240627	130300	240069420	19640	19600	19640	19600	201
405	20240627	130200	236129780	19620	19620	19620	19620	70
406	20240627	130100	234756380	19600	19600	19600	19600	0
407	20240627	130000	234756380	19600	19600	19600	19600	0
408	20240627	125900	234756380	19600	19610	19610	19600	2
409	20240627	125800	234717170	19600	19600	19600	19600	31
410	20240627	125700	234109570	19630	19590	19630	19590	81
411	20240627	125600	232522740	19580	19580	19580	19580	0
412	20240627	125500	232522740	19580	19580	19580	19580	0
413	20240627	125400	232522740	19580	19580	19580	19580	0
414	20240627	125300	232522740	19580	19580	19580	19580	0
415	20240627	125200	232522740	19580	19580	19580	19580	0
416	20240627	125100	232522740	19580	19580	19580	19580	0
417	20240627	125000	232522740	19580	19580	19580	19580	0
418	20240627	124900	232522740	19580	19580	19580	19580	0
419	20240627	124800	232522740	19580	19580	19580	19580	0
420	20240627	124700	232522740	19580	19570	19580	19570	155
421	20240627	124600	229488160	19570	19570	19570	19570	206
422	20240627	124500	225456740	19580	19580	19580	19580	10
423	20240627	124400	225260940	19570	19580	19580	19570	100
424	20240627	124300	223303730	19590	19590	19590	19590	1
425	20240627	124200	223284140	19580	19590	19590	19580	319
426	20240627	124100	217035930	19600	19610	19610	19600	222
427	20240627	124000	212683180	19610	19610	19610	19610	0
428	20240627	123900	212683180	19610	19610	19610	19610	0
429	20240627	123800	212683180	19610	19610	19610	19610	50
430	20240627	123700	211702680	19610	19620	19620	19610	50
431	20240627	123600	210721930	19640	19640	19640	19640	0
432	20240627	123500	210721930	19640	19620	19640	19620	130
433	20240627	123400	208170730	19630	19630	19630	19630	0
434	20240627	123300	208170730	19630	19630	19630	19630	0
435	20240627	123200	208170730	19630	19630	19630	19630	0
436	20240627	123100	208170730	19630	19630	19630	19630	0
437	20240627	123000	208170730	19630	19630	19630	19630	0
438	20240627	122900	208170730	19630	19630	19630	19630	0
439	20240627	122800	208170730	19630	19630	19630	19630	0
440	20240627	122700	208170730	19630	19630	19630	19630	1
441	20240627	122600	208151100	19630	19630	19630	19630	0
442	20240627	122500	208151100	19630	19630	19630	19630	0
443	20240627	122400	208151100	19630	19630	19630	19630	0
444	20240627	122300	208151100	19630	19630	19630	19630	0
445	20240627	122200	208151100	19630	19630	19630	19630	0
446	20240627	122100	208151100	19630	19630	19630	19630	0
447	20240627	122000	208151100	19630	19630	19630	19630	0
448	20240627	121900	208151100	19630	19630	19630	19630	0
449	20240627	121800	208151100	19630	19630	19630	19630	10
450	20240627	121700	207954800	19620	19620	19620	19620	0
451	20240627	121600	207954800	19620	19620	19620	19620	0
452	20240627	121500	207954800	19620	19620	19620	19620	0
453	20240627	121400	207954800	19620	19620	19620	19620	0
454	20240627	121300	207954800	19620	19620	19620	19620	0
455	20240627	121200	207954800	19620	19620	19620	19620	0
456	20240627	121100	207954800	19620	19620	19620	19620	0
457	20240627	121000	207954800	19620	19620	19620	19620	0
458	20240627	120900	207954800	19620	19620	19620	19620	0
459	20240627	120800	207954800	19620	19620	19620	19620	46
460	20240627	120700	207052280	19620	19620	19620	19620	0
461	20240627	120600	207052280	19620	19620	19620	19620	0
462	20240627	120500	207052280	19620	19620	19620	19620	0
463	20240627	120400	207052280	19620	19620	19620	19620	0
464	20240627	120300	207052280	19620	19620	19620	19620	0
465	20240627	120200	207052280	19620	19620	19620	19620	0
466	20240627	120100	207052280	19620	19620	19620	19620	55
467	20240627	120000	205973180	19610	19610	19610	19610	0
468	20240627	115900	205973180	19610	19610	19610	19610	0
469	20240627	115800	205973180	19610	19610	19610	19610	1
470	20240627	115700	205953570	19610	19610	19610	19610	0
471	20240627	115600	205953570	19610	19610	19610	19610	0
472	20240627	115500	205953570	19610	19610	19610	19610	0
473	20240627	115400	205953570	19610	19610	19610	19610	0
474	20240627	115300	205953570	19610	19610	19610	19610	2
475	20240627	115200	205914350	19610	19610	19610	19610	100
476	20240627	115100	203953350	19610	19630	19630	19610	395
477	20240627	115000	196201980	19640	19640	19640	19640	0
478	20240627	114900	196201980	19640	19640	19640	19640	1
479	20240627	114800	196182340	19640	19640	19640	19640	0
480	20240627	114700	196182340	19640	19640	19640	19640	1
481	20240627	114600	196162700	19630	19630	19630	19630	0
482	20240627	114500	196162700	19630	19630	19630	19630	0
483	20240627	114400	196162700	19630	19630	19630	19630	0
484	20240627	114300	196162700	19630	19630	19630	19630	0
485	20240627	114200	196162700	19630	19630	19630	19630	20
486	20240627	114100	195770100	19620	19620	19620	19620	0
487	20240627	114000	195770100	19620	19620	19620	19620	0
488	20240627	113900	195770100	19620	19620	19620	19620	0
489	20240627	113800	195770100	19620	19620	19620	19620	0
490	20240627	113700	195770100	19620	19620	19620	19620	0
491	20240627	113600	195770100	19620	19630	19630	19620	7
492	20240627	113500	195632750	19630	19630	19630	19630	0
493	20240627	113400	195632750	19630	19630	19630	19630	0
494	20240627	113300	195632750	19630	19630	19630	19630	1
495	20240627	113200	195613120	19620	19620	19620	19620	0
496	20240627	113100	195613120	19620	19620	19620	19620	0
497	20240627	113000	195613120	19620	19620	19620	19620	0
498	20240627	112900	195613120	19620	19620	19620	19620	98
499	20240627	112800	193690360	19640	19640	19640	19640	0
500	20240627	112700	193690360	19640	19640	19640	19640	0
501	20240627	112600	193690360	19640	19640	19640	19640	1
502	20240627	112500	193670720	19620	19620	19620	19620	52
503	20240627	112400	192650480	19610	19600	19610	19600	101
504	20240627	112300	190670870	19610	19620	19620	19610	189
505	20240627	112200	186962840	19630	19630	19630	19630	10
506	20240627	112100	186766540	19620	19620	19620	19620	0
507	20240627	112000	186766540	19620	19620	19620	19620	0
508	20240627	111900	186766540	19620	19620	19620	19620	0
509	20240627	111800	186766540	19620	19620	19620	19620	0
510	20240627	111700	186766540	19620	19620	19620	19620	0
511	20240627	111600	186766540	19620	19620	19620	19620	0
512	20240627	111500	186766540	19620	19620	19620	19620	0
513	20240627	111400	186766540	19620	19620	19620	19620	50
514	20240627	111300	185785540	19640	19640	19640	19640	0
515	20240627	111200	185785540	19640	19630	19640	19620	47
516	20240627	111100	184862940	19630	19630	19630	19630	50
517	20240627	111000	183881440	19630	19630	19630	19630	0
518	20240627	110900	183881440	19630	19630	19630	19630	50
519	20240627	110800	182899940	19630	19630	19630	19630	0
520	20240627	110700	182899940	19630	19630	19630	19630	34
521	20240627	110600	182232520	19630	19630	19630	19630	0
522	20240627	110500	182232520	19630	19630	19630	19630	31
523	20240627	110400	181623990	19640	19640	19640	19640	15
524	20240627	110300	181329390	19670	19650	19670	19640	101
525	20240627	110200	179345530	19650	19650	19650	19650	0
526	20240627	110100	179345530	19650	19650	19650	19650	0
527	20240627	110000	179345530	19650	19650	19650	19650	0
528	20240627	105900	179345530	19650	19650	19650	19650	0
529	20240627	105800	179345530	19650	19650	19650	19650	0
530	20240627	105700	179345530	19650	19650	19650	19650	84
531	20240627	105600	177694930	19670	19670	19670	19670	0
532	20240627	105500	177694930	19670	19650	19670	19650	20
533	20240627	105400	177301790	19660	19650	19660	19650	49
534	20240627	105300	176338930	19650	19630	19650	19630	34
535	20240627	105200	175671160	19620	19620	19620	19620	23
536	20240627	105100	175219900	19620	19620	19620	19620	5
537	20240627	105000	175121800	19620	19620	19620	19620	1
538	20240627	104900	175102180	19620	19620	19620	19620	4
539	20240627	104800	175023700	19620	19620	19620	19620	0
540	20240627	104700	175023700	19620	19620	19620	19620	0
541	20240627	104600	175023700	19620	19620	19620	19620	0
542	20240627	104500	175023700	19620	19620	19620	19620	0
543	20240627	104400	175023700	19620	19620	19620	19620	1
544	20240627	104300	175004080	19600	19600	19600	19600	0
545	20240627	104200	175004080	19600	19600	19600	19600	5
546	20240627	104100	174906080	19600	19600	19600	19600	1
547	20240627	104000	174886480	19590	19590	19590	19590	1
548	20240627	103900	174866890	19580	19580	19580	19580	0
549	20240627	103800	174866890	19580	19580	19580	19580	0
550	20240627	103700	174866890	19580	19580	19580	19580	1
551	20240627	103600	174847310	19610	19590	19610	19590	6
552	20240627	103500	174729710	19600	19590	19600	19590	2
553	20240627	103400	174690520	19600	19600	19600	19600	0
554	20240627	103300	174690520	19600	19600	19600	19600	0
555	20240627	103200	174690520	19600	19600	19600	19600	1
556	20240627	103100	174670920	19560	19560	19560	19560	0
557	20240627	103000	174670920	19560	19560	19560	19560	194
558	20240627	102900	170876280	19570	19580	19580	19570	280
559	20240627	102800	165395860	19580	19590	19590	19580	17
560	20240627	102700	165062960	19590	19620	19620	19590	22
561	20240627	102600	164631530	19650	19650	19650	19650	1
562	20240627	102500	164611880	19620	19590	19620	19590	4
563	20240627	102400	164533490	19590	19590	19590	19590	0
564	20240627	102300	164533490	19590	19590	19590	19590	3
565	20240627	102200	164474720	19590	19590	19590	19590	10
566	20240627	102100	164278820	19580	19590	19590	19580	4
567	20240627	102000	164200480	19590	19590	19590	19590	0
568	20240627	101900	164200480	19590	19590	19590	19590	20
569	20240627	101800	163808680	19590	19590	19590	19590	11
570	20240627	101700	163593190	19590	19590	19590	19590	0
571	20240627	101600	163593190	19590	19590	19590	19590	0
572	20240627	101500	163593190	19590	19590	19590	19590	0
573	20240627	101400	163593190	19590	19590	19590	19580	183
574	20240627	101300	160009540	19590	19590	19590	19590	6
575	20240627	101200	159892000	19590	19610	19610	19590	107
576	20240627	101100	157795570	19620	19660	19660	19620	3
577	20240627	101000	157736670	19630	19620	19630	19620	11
578	20240627	100900	157520830	19630	19630	19630	19630	5
579	20240627	100800	157422680	19650	19630	19650	19630	2
580	20240627	100700	157383400	19650	19620	19650	19620	67
581	20240627	100600	156068200	19620	19620	19620	19620	22
582	20240627	100500	155636560	19630	19620	19630	19620	100
583	20240627	100400	153674050	19620	19620	19620	19620	0
584	20240627	100300	153674050	19620	19610	19620	19610	432
585	20240627	100200	145202030	19610	19590	19610	19590	2
586	20240627	100100	145162830	19600	19600	19600	19600	1
587	20240627	100000	145143230	19600	19630	19640	19590	352
588	20240627	095900	138244840	19570	19680	19680	19570	1700
589	20240627	095800	104933450	19660	19640	19680	19640	9
590	20240627	095700	104756470	19670	19640	19670	19640	6
591	20240627	095600	104638570	19630	19630	19630	19630	1
592	20240627	095500	104618940	19630	19640	19640	19630	3
593	20240627	095400	104560040	19640	19630	19640	19630	8
594	20240627	095300	104402940	19630	19630	19630	19630	22
595	20240627	095200	103971080	19620	19610	19620	19610	62
596	20240627	095100	102754970	19610	19610	19610	19610	0
597	20240627	095000	102754970	19610	19610	19610	19610	0
598	20240627	094900	102754970	19610	19610	19610	19610	5
599	20240627	094800	102656920	19610	19610	19610	19610	5
600	20240627	094700	102558870	19600	19600	19600	19600	5
601	20240627	094600	102460870	19590	19590	19590	19590	0
602	20240627	094500	102460870	19590	19580	19590	19580	5
603	20240627	094400	102362930	19590	19600	19600	19590	13
604	20240627	094300	102108150	19610	19590	19610	19590	79
605	20240627	094200	100560360	19620	19610	19620	19600	238
606	20240627	094100	95894130	19610	19610	19610	19610	0
607	20240627	094000	95894130	19610	19610	19610	19610	0
608	20240627	093900	95894130	19610	19610	19610	19610	47
609	20240627	093800	94972460	19630	19630	19630	19630	2
610	20240627	093700	94933200	19610	19610	19610	19610	26
611	20240627	093600	94423340	19620	19620	19620	19620	116
612	20240627	093500	92147420	19620	19630	19630	19620	8
613	20240627	093400	91990410	19630	19630	19630	19630	8
614	20240627	093300	91833370	19630	19630	19630	19630	2
615	20240627	093200	91794110	19640	19660	19670	19630	1819
616	20240627	093100	56047320	19670	19670	19670	19670	0
617	20240627	093000	56047320	19670	19670	19670	19670	0
618	20240627	092900	56047320	19670	19670	19670	19670	0
619	20240627	092800	56047320	19670	19670	19670	19670	5
620	20240627	092700	55948970	19670	19670	19670	19670	2
621	20240627	092600	55909630	19670	19670	19670	19670	2
622	20240627	092500	55870290	19670	19670	19670	19670	0
623	20240627	092400	55870290	19670	19690	19690	19670	394
624	20240627	092300	48116840	19690	19690	19690	19690	16
625	20240627	092200	47801800	19690	19690	19690	19690	1
626	20240627	092100	47782110	19680	19680	19680	19680	0
627	20240627	092000	47782110	19680	19680	19680	19680	0
628	20240627	091900	47782110	19680	19680	19680	19680	10
629	20240627	091800	47585310	19670	19670	19670	19670	0
630	20240627	091700	47585310	19670	19670	19670	19670	0
631	20240627	091600	47585310	19670	19670	19670	19670	36
632	20240627	091500	46877190	19670	19670	19670	19670	0
633	20240627	091400	46877190	19670	19670	19670	19670	5
634	20240627	091300	46778840	19670	19660	19670	19660	50
635	20240627	091200	45795570	19670	19650	19670	19650	101
636	20240627	091100	43809710	19650	19650	19650	19650	1
637	20240627	091000	43790060	19680	19660	19690	19660	10
638	20240627	090900	43593280	19640	19680	19680	19640	206
639	20240627	090800	39543690	19680	19680	19680	19670	228
640	20240627	090700	35058680	19660	19690	19710	19660	327
641	20240627	090600	28625540	19680	19680	19680	19680	70
642	20240627	090500	27247940	19670	19660	19670	19660	55
643	20240627	090400	26166530	19660	19660	19660	19650	309
644	20240627	090300	20092790	19660	19670	19710	19650	218
645	20240627	090200	15806210	19680	19710	19710	19680	135
646	20240627	090100	13147390	19720	19730	19730	19720	31
647	20240627	090000	12536060	19760	19710	19760	19710	636