KissMeData/108230/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201400	1519268270	7960	7960	7960	7960	6420
3	20240627	201300	1519268270	7960	7960	7960	7960	0
4	20240627	201200	1519268270	7960	7960	7960	7960	0
5	20240627	201100	1519268270	7960	7960	7960	7960	0
6	20240627	201000	1519268270	7960	7960	7960	7960	0
7	20240627	200900	1519268270	7960	7960	7960	7960	0
8	20240627	200800	1519268270	7960	7960	7960	7960	0
9	20240627	200700	1519268270	7960	7960	7960	7960	0
10	20240627	200600	1519268270	7960	7960	7960	7960	0
11	20240627	200500	1519268270	7960	7960	7960	7960	0
12	20240627	200400	1519268270	7960	7960	7960	7960	0
13	20240627	200300	1519268270	7960	7960	7960	7960	0
14	20240627	200200	1519268270	7960	7960	7960	7960	0
15	20240627	200100	1519268270	7960	7960	7960	7960	0
16	20240627	200000	1519268270	7960	7960	7960	7960	0
17	20240627	195900	1519268270	7960	7960	7960	7960	0
18	20240627	195800	1519268270	7960	7960	7960	7960	0
19	20240627	195700	1519268270	7960	7960	7960	7960	0
20	20240627	195600	1519268270	7960	7960	7960	7960	0
21	20240627	195500	1519268270	7960	7960	7960	7960	0
22	20240627	195400	1519268270	7960	7960	7960	7960	0
23	20240627	195300	1519268270	7960	7960	7960	7960	0
24	20240627	195200	1519268270	7960	7960	7960	7960	0
25	20240627	195100	1519268270	7960	7960	7960	7960	0
26	20240627	195000	1519268270	7960	7960	7960	7960	0
27	20240627	194900	1519268270	7960	7960	7960	7960	0
28	20240627	194800	1519268270	7960	7960	7960	7960	0
29	20240627	194700	1519268270	7960	7960	7960	7960	0
30	20240627	194600	1519268270	7960	7960	7960	7960	0
31	20240627	194500	1519268270	7960	7960	7960	7960	0
32	20240627	194400	1519268270	7960	7960	7960	7960	6420
33	20240627	194300	1519268270	7960	7960	7960	7960	0
34	20240627	194200	1519268270	7960	7960	7960	7960	0
35	20240627	194100	1519268270	7960	7960	7960	7960	0
36	20240627	194000	1519268270	7960	7960	7960	7960	0
37	20240627	193900	1519268270	7960	7960	7960	7960	0
38	20240627	193800	1519268270	7960	7960	7960	7960	0
39	20240627	193700	1519268270	7960	7960	7960	7960	0
40	20240627	193600	1519268270	7960	7960	7960	7960	0
41	20240627	193500	1519268270	7960	7960	7960	7960	0
42	20240627	193400	1519268270	7960	7960	7960	7960	0
43	20240627	193300	1519268270	7960	7960	7960	7960	0
44	20240627	193200	1519268270	7960	7960	7960	7960	0
45	20240627	193100	1519268270	7960	7960	7960	7960	0
46	20240627	193000	1519268270	7960	7960	7960	7960	0
47	20240627	192900	1519268270	7960	7960	7960	7960	0
48	20240627	192800	1519268270	7960	7960	7960	7960	0
49	20240627	192700	1519268270	7960	7960	7960	7960	0
50	20240627	192600	1519268270	7960	7960	7960	7960	0
51	20240627	192500	1519268270	7960	7960	7960	7960	0
52	20240627	192400	1519268270	7960	7960	7960	7960	0
53	20240627	192300	1519268270	7960	7960	7960	7960	0
54	20240627	192200	1519268270	7960	7960	7960	7960	0
55	20240627	192100	1519268270	7960	7960	7960	7960	0
56	20240627	192000	1519268270	7960	7960	7960	7960	0
57	20240627	191900	1519268270	7960	7960	7960	7960	0
58	20240627	191800	1519268270	7960	7960	7960	7960	0
59	20240627	191700	1519268270	7960	7960	7960	7960	0
60	20240627	191600	1519268270	7960	7960	7960	7960	0
61	20240627	191500	1519268270	7960	7960	7960	7960	0
62	20240627	191400	1519268270	7960	7960	7960	7960	6420
63	20240627	191300	1519268270	7960	7960	7960	7960	0
64	20240627	191200	1519268270	7960	7960	7960	7960	0
65	20240627	191100	1519268270	7960	7960	7960	7960	0
66	20240627	191000	1519268270	7960	7960	7960	7960	0
67	20240627	190900	1519268270	7960	7960	7960	7960	0
68	20240627	190800	1519268270	7960	7960	7960	7960	0
69	20240627	190700	1519268270	7960	7960	7960	7960	0
70	20240627	190600	1519268270	7960	7960	7960	7960	0
71	20240627	190500	1519268270	7960	7960	7960	7960	0
72	20240627	190400	1519268270	7960	7960	7960	7960	0
73	20240627	190300	1519268270	7960	7960	7960	7960	0
74	20240627	190200	1519268270	7960	7960	7960	7960	0
75	20240627	190100	1519268270	7960	7960	7960	7960	0
76	20240627	190000	1519268270	7960	7960	7960	7960	0
77	20240627	185900	1519268270	7960	7960	7960	7960	0
78	20240627	185800	1519268270	7960	7960	7960	7960	0
79	20240627	185700	1519268270	7960	7960	7960	7960	0
80	20240627	185600	1519268270	7960	7960	7960	7960	0
81	20240627	185500	1519268270	7960	7960	7960	7960	0
82	20240627	185400	1519268270	7960	7960	7960	7960	0
83	20240627	185300	1519268270	7960	7960	7960	7960	0
84	20240627	185200	1519268270	7960	7960	7960	7960	0
85	20240627	185100	1519268270	7960	7960	7960	7960	0
86	20240627	185000	1519268270	7960	7960	7960	7960	0
87	20240627	184900	1519268270	7960	7960	7960	7960	0
88	20240627	184800	1519268270	7960	7960	7960	7960	0
89	20240627	184700	1519268270	7960	7960	7960	7960	0
90	20240627	184600	1519268270	7960	7960	7960	7960	0
91	20240627	184500	1519268270	7960	7960	7960	7960	0
92	20240627	184400	1519268270	7960	7960	7960	7960	6420
93	20240627	184300	1519268270	7960	7960	7960	7960	0
94	20240627	184200	1519268270	7960	7960	7960	7960	0
95	20240627	184100	1519268270	7960	7960	7960	7960	0
96	20240627	184000	1519268270	7960	7960	7960	7960	0
97	20240627	183900	1519268270	7960	7960	7960	7960	0
98	20240627	183800	1519268270	7960	7960	7960	7960	0
99	20240627	183700	1519268270	7960	7960	7960	7960	0
100	20240627	183600	1519268270	7960	7960	7960	7960	0
101	20240627	183500	1519268270	7960	7960	7960	7960	0
102	20240627	183400	1519268270	7960	7960	7960	7960	0
103	20240627	183300	1519268270	7960	7960	7960	7960	0
104	20240627	183200	1519268270	7960	7960	7960	7960	0
105	20240627	183100	1519268270	7960	7960	7960	7960	0
106	20240627	183000	1519268270	7960	7960	7960	7960	0
107	20240627	182900	1519268270	7960	7960	7960	7960	0
108	20240627	182800	1519268270	7960	7960	7960	7960	0
109	20240627	182700	1519268270	7960	7960	7960	7960	0
110	20240627	182600	1519268270	7960	7960	7960	7960	0
111	20240627	182500	1519268270	7960	7960	7960	7960	0
112	20240627	182400	1519268270	7960	7960	7960	7960	0
113	20240627	182300	1519268270	7960	7960	7960	7960	0
114	20240627	182200	1519268270	7960	7960	7960	7960	0
115	20240627	182100	1519268270	7960	7960	7960	7960	0
116	20240627	182000	1519268270	7960	7960	7960	7960	0
117	20240627	181900	1519268270	7960	7960	7960	7960	0
118	20240627	181800	1519268270	7960	7960	7960	7960	0
119	20240627	181700	1519268270	7960	7960	7960	7960	0
120	20240627	181600	1519268270	7960	7960	7960	7960	0
121	20240627	181500	1519268270	7960	7960	7960	7960	0
122	20240627	181400	1519268270	7960	7960	7960	7960	6420
123	20240627	181300	1519268270	7960	7960	7960	7960	0
124	20240627	181200	1519268270	7960	7960	7960	7960	0
125	20240627	181100	1519268270	7960	7960	7960	7960	0
126	20240627	181000	1519268270	7960	7960	7960	7960	0
127	20240627	180900	1519268270	7960	7960	7960	7960	0
128	20240627	180800	1519268270	7960	7960	7960	7960	0
129	20240627	180700	1519268270	7960	7960	7960	7960	0
130	20240627	180600	1519268270	7960	7960	7960	7960	0
131	20240627	180500	1519268270	7960	7960	7960	7960	0
132	20240627	180400	1519268270	7960	7960	7960	7960	0
133	20240627	180300	1519268270	7960	7960	7960	7960	0
134	20240627	180200	1519268270	7960	7960	7960	7960	0
135	20240627	180100	1519268270	7960	7960	7960	7960	0
136	20240627	180000	1519268270	7960	7960	7960	7960	0
137	20240627	175900	1519268270	7960	7960	7960	7960	0
138	20240627	175800	1519268270	7960	7960	7960	7960	0
139	20240627	175700	1519268270	7960	7960	7960	7960	0
140	20240627	175600	1519268270	7960	7960	7960	7960	0
141	20240627	175500	1519268270	7960	7960	7960	7960	0
142	20240627	175400	1519268270	7960	7960	7960	7960	0
143	20240627	175300	1519268270	7960	7960	7960	7960	0
144	20240627	175200	1519268270	7960	7960	7960	7960	0
145	20240627	175100	1519268270	7960	7960	7960	7960	0
146	20240627	175000	1519268270	7960	7960	7960	7960	0
147	20240627	174900	1519268270	7960	7960	7960	7960	0
148	20240627	174800	1519268270	7960	7960	7960	7960	0
149	20240627	174700	1519268270	7960	7960	7960	7960	0
150	20240627	174600	1519268270	7960	7960	7960	7960	0
151	20240627	174500	1519268270	7960	7960	7960	7960	0
152	20240627	174400	1519268270	7960	7960	7960	7960	6420
153	20240627	174300	1519268270	7960	7960	7960	7960	0
154	20240627	174200	1519268270	7960	7960	7960	7960	0
155	20240627	174100	1519268270	7960	7960	7960	7960	0
156	20240627	174000	1519268270	7960	7960	7960	7960	0
157	20240627	173900	1519268270	7960	7960	7960	7960	0
158	20240627	173800	1519268270	7960	7960	7960	7960	0
159	20240627	173700	1519268270	7960	7960	7960	7960	0
160	20240627	173600	1519268270	7960	7960	7960	7960	0
161	20240627	173500	1519268270	7960	7960	7960	7960	0
162	20240627	173400	1519268270	7960	7960	7960	7960	0
163	20240627	173300	1519268270	7960	7960	7960	7960	0
164	20240627	173200	1519268270	7960	7960	7960	7960	0
165	20240627	173100	1519268270	7960	7960	7960	7960	0
166	20240627	173000	1519268270	7960	7960	7960	7960	0
167	20240627	172900	1519268270	7960	7960	7960	7960	0
168	20240627	172800	1519268270	7960	7960	7960	7960	0
169	20240627	172700	1519268270	7960	7960	7960	7960	0
170	20240627	172600	1519268270	7960	7960	7960	7960	0
171	20240627	172500	1519268270	7960	7960	7960	7960	0
172	20240627	172400	1519268270	7960	7960	7960	7960	0
173	20240627	172300	1519268270	7960	7960	7960	7960	0
174	20240627	172200	1519268270	7960	7960	7960	7960	0
175	20240627	172100	1519268270	7960	7960	7960	7960	0
176	20240627	172000	1519268270	7960	7960	7960	7960	0
177	20240627	171900	1519268270	7960	7960	7960	7960	0
178	20240627	171800	1519268270	7960	7960	7960	7960	0
179	20240627	171700	1519268270	7960	7960	7960	7960	0
180	20240627	171600	1519268270	7960	7960	7960	7960	0
181	20240627	171500	1519268270	7960	7960	7960	7960	0
182	20240627	171400	1519268270	7960	7960	7960	7960	6420
183	20240627	171300	1519268270	7960	7960	7960	7960	0
184	20240627	171200	1519268270	7960	7960	7960	7960	0
185	20240627	171100	1519268270	7960	7960	7960	7960	0
186	20240627	171000	1519268270	7960	7960	7960	7960	0
187	20240627	170900	1519268270	7960	7960	7960	7960	0
188	20240627	170800	1519268270	7960	7960	7960	7960	0
189	20240627	170700	1519268270	7960	7960	7960	7960	0
190	20240627	170600	1519268270	7960	7960	7960	7960	0
191	20240627	170500	1519268270	7960	7960	7960	7960	0
192	20240627	170400	1519268270	7960	7960	7960	7960	0
193	20240627	170300	1519268270	7960	7960	7960	7960	0
194	20240627	170200	1519268270	7960	7960	7960	7960	0
195	20240627	170100	1519268270	7960	7960	7960	7960	0
196	20240627	170000	1519268270	7960	7960	7960	7960	0
197	20240627	165900	1519268270	7960	7960	7960	7960	0
198	20240627	165800	1519268270	7960	7960	7960	7960	0
199	20240627	165700	1519268270	7960	7960	7960	7960	0
200	20240627	165600	1519268270	7960	7960	7960	7960	0
201	20240627	165500	1519268270	7960	7960	7960	7960	0
202	20240627	165400	1519268270	7960	7960	7960	7960	0
203	20240627	165300	1519268270	7960	7960	7960	7960	0
204	20240627	165200	1519268270	7960	7960	7960	7960	0
205	20240627	165100	1519268270	7960	7960	7960	7960	0
206	20240627	165000	1519268270	7960	7960	7960	7960	0
207	20240627	164900	1519268270	7960	7960	7960	7960	0
208	20240627	164800	1519268270	7960	7960	7960	7960	0
209	20240627	164700	1519268270	7960	7960	7960	7960	0
210	20240627	164600	1519268270	7960	7960	7960	7960	0
211	20240627	164500	1519268270	7960	7960	7960	7960	0
212	20240627	164400	1519268270	7960	7960	7960	7960	6420
213	20240627	164300	1519268270	7960	7960	7960	7960	0
214	20240627	164200	1519268270	7960	7960	7960	7960	0
215	20240627	164100	1519268270	7960	7960	7960	7960	0
216	20240627	164000	1519268270	7960	7960	7960	7960	0
217	20240627	163900	1519268270	7960	7960	7960	7960	0
218	20240627	163800	1519268270	7960	7960	7960	7960	0
219	20240627	163700	1519268270	7960	7960	7960	7960	0
220	20240627	163600	1519268270	7960	7960	7960	7960	0
221	20240627	163500	1519268270	7960	7960	7960	7960	0
222	20240627	163400	1519268270	7960	7960	7960	7960	0
223	20240627	163300	1519268270	7960	7960	7960	7960	0
224	20240627	163200	1519268270	7960	7960	7960	7960	0
225	20240627	163100	1519268270	7960	7960	7960	7960	0
226	20240627	163000	1519268270	7960	7960	7960	7960	0
227	20240627	162900	1519268270	7960	7960	7960	7960	0
228	20240627	162800	1519268270	7960	7960	7960	7960	0
229	20240627	162700	1519268270	7960	7960	7960	7960	0
230	20240627	162600	1519268270	7960	7960	7960	7960	0
231	20240627	162500	1519268270	7960	7960	7960	7960	0
232	20240627	162400	1519268270	7960	7960	7960	7960	0
233	20240627	162300	1519268270	7960	7960	7960	7960	0
234	20240627	162200	1519268270	7960	7960	7960	7960	0
235	20240627	162100	1519268270	7960	7960	7960	7960	0
236	20240627	162000	1519268270	7960	7960	7960	7960	0
237	20240627	161900	1519268270	7960	7960	7960	7960	0
238	20240627	161800	1519268270	7960	7960	7960	7960	0
239	20240627	161700	1519268270	7960	7960	7960	7960	0
240	20240627	161600	1519268270	7960	7960	7960	7960	0
241	20240627	161500	1519268270	7960	7960	7960	7960	0
242	20240627	161400	1519268270	7960	7960	7960	7960	6420
243	20240627	161300	1519268270	7960	7960	7960	7960	0
244	20240627	161200	1519268270	7960	7960	7960	7960	0
245	20240627	161100	1519268270	7960	7960	7960	7960	0
246	20240627	161000	1519268270	7960	7960	7960	7960	0
247	20240627	160900	1519268270	7960	7960	7960	7960	0
248	20240627	160800	1519268270	7960	7960	7960	7960	0
249	20240627	160700	1519268270	7960	7960	7960	7960	0
250	20240627	160600	1519268270	7960	7960	7960	7960	0
251	20240627	160500	1519268270	7960	7960	7960	7960	0
252	20240627	160400	1519268270	7960	7960	7960	7960	0
253	20240627	160300	1519268270	7960	7960	7960	7960	0
254	20240627	160200	1519268270	7960	7960	7960	7960	0
255	20240627	160100	1519268270	7960	7960	7960	7960	0
256	20240627	160000	1519268270	7960	7960	7960	7960	0
257	20240627	155900	1519268270	7960	7960	7960	7960	0
258	20240627	155800	1519268270	7960	7960	7960	7960	0
259	20240627	155700	1519268270	7960	7960	7960	7960	0
260	20240627	155600	1519268270	7960	7960	7960	7960	0
261	20240627	155500	1519268270	7960	7960	7960	7960	0
262	20240627	155400	1519268270	7960	7960	7960	7960	0
263	20240627	155300	1519268270	7960	7960	7960	7960	0
264	20240627	155200	1519268270	7960	7960	7960	7960	0
265	20240627	155100	1519268270	7960	7960	7960	7960	0
266	20240627	155000	1519268270	7960	7960	7960	7960	0
267	20240627	154900	1519268270	7960	7960	7960	7960	0
268	20240627	154800	1519268270	7960	7960	7960	7960	0
269	20240627	154700	1519268270	7960	7960	7960	7960	0
270	20240627	154600	1519268270	7960	7960	7960	7960	0
271	20240627	154500	1519268270	7960	7960	7960	7960	0
272	20240627	154400	1519268270	7960	7960	7960	7960	6420
273	20240627	154300	1519268270	7960	7960	7960	7960	0
274	20240627	154200	1519268270	7960	7960	7960	7960	0
275	20240627	154100	1519268270	7960	7960	7960	7960	0
276	20240627	154000	1519268270	7960	7960	7960	7960	0
277	20240627	153900	1519268270	7960	7960	7960	7960	0
278	20240627	153800	1519268270	7960	7960	7960	7960	0
279	20240627	153700	1519268270	7960	7960	7960	7960	0
280	20240627	153600	1519268270	7960	7960	7960	7960	0
281	20240627	153500	1519268270	7960	7960	7960	7960	0
282	20240627	153400	1519268270	7960	7960	7960	7960	0
283	20240627	153300	1519268270	7960	7960	7960	7960	0
284	20240627	153200	1519268270	7960	7960	7960	7960	0
285	20240627	153100	1519268270	7960	7960	7960	7960	0
286	20240627	153000	1519268270	7960	7960	7960	7960	6420
287	20240627	152900	1468165070	7960	7960	7960	7960	0
288	20240627	152800	1468165070	7960	7960	7960	7960	0
289	20240627	152700	1468165070	7960	7960	7960	7960	0
290	20240627	152600	1468165070	7960	7960	7960	7960	0
291	20240627	152500	1468165070	7960	7960	7960	7960	0
292	20240627	152400	1468165070	7960	7960	7960	7960	0
293	20240627	152300	1468165070	7960	7960	7960	7960	0
294	20240627	152200	1468165070	7960	7960	7960	7960	0
295	20240627	152100	1468165070	7960	7960	7960	7960	0
296	20240627	152000	1468165070	7960	7960	7960	7960	0
297	20240627	151900	1468165070	7960	7970	7980	7960	1513
298	20240627	151800	1456106620	7980	7970	7980	7970	170
299	20240627	151700	1454750650	7980	7970	7980	7960	312
300	20240627	151600	1452262430	7970	7970	7980	7970	1065
301	20240627	151500	1443769380	7960	7960	7960	7960	253
302	20240627	151400	1441755500	7980	7970	7980	7970	421
303	20240627	151300	1438398310	7970	7970	7970	7970	205
304	20240627	151200	1436764460	7980	7980	7980	7980	0
305	20240627	151100	1436764460	7980	7970	7980	7970	367
306	20240627	151000	1433837470	7970	7980	7980	7970	80
307	20240627	150900	1433199810	7970	7970	7970	7970	73
308	20240627	150800	1432618000	7970	7970	7970	7970	402
309	20240627	150700	1429414060	7970	7970	7980	7970	386
310	20240627	150600	1426337520	7970	7970	7970	7970	707
311	20240627	150500	1420702730	7970	7980	7980	7970	501
312	20240627	150400	1416709750	7970	7970	7970	7970	0
313	20240627	150300	1416709750	7970	7970	7970	7970	331
314	20240627	150200	1414071680	7970	7980	7980	7970	146
315	20240627	150100	1412908050	7960	7970	7970	7960	80
316	20240627	150000	1412271200	7980	7970	7980	7960	707
317	20240627	145900	1406641480	7970	7980	7980	7970	226
318	20240627	145800	1404840030	7980	7980	7980	7980	1174
319	20240627	145700	1395471510	7980	7990	7990	7980	5588
320	20240627	145600	1350857770	7990	7990	7990	7990	0
321	20240627	145500	1350857770	7990	8000	8000	7990	58
322	20240627	145400	1350393950	8000	8000	8000	8000	0
323	20240627	145300	1350393950	8000	8000	8000	8000	211
324	20240627	145200	1348705950	8000	8000	8000	8000	36
325	20240627	145100	1348417950	8000	8000	8000	8000	1
326	20240627	145000	1348409950	7990	8000	8000	7990	37
327	20240627	144900	1348114310	8010	8000	8010	8000	6
328	20240627	144800	1348066260	7990	8010	8010	7990	4199
329	20240627	144700	1314447130	8020	8020	8020	8020	1452
330	20240627	144600	1302802090	8020	8020	8020	8020	508
331	20240627	144500	1298727930	8020	8020	8020	8020	1273
332	20240627	144400	1288518470	8020	8020	8020	8020	21
333	20240627	144300	1288350050	8010	8010	8010	8010	0
334	20240627	144200	1288350050	8010	8010	8010	8010	0
335	20240627	144100	1288350050	8010	8010	8010	8010	0
336	20240627	144000	1288350050	8010	8010	8010	8010	78
337	20240627	143900	1287725270	8010	8010	8010	8010	24
338	20240627	143800	1287533030	8010	8010	8010	8010	6
339	20240627	143700	1287484970	8010	8010	8010	8010	10
340	20240627	143600	1287404870	8010	8000	8010	8000	681
341	20240627	143500	1281950870	8000	7990	8000	7990	126
342	20240627	143400	1280942880	7990	7990	7990	7990	106
343	20240627	143300	1280095940	8000	8000	8000	8000	86
344	20240627	143200	1279407940	8000	8000	8000	8000	5
345	20240627	143100	1279367940	7990	8000	8000	7990	130
346	20240627	143000	1278328940	8000	8000	8000	8000	1386
347	20240627	142900	1267240940	8010	8010	8010	8010	25
348	20240627	142800	1267040690	8010	8000	8010	8000	55
349	20240627	142700	1266600680	8000	8010	8010	8000	697
350	20240627	142600	1261023670	8010	8010	8010	8010	155
351	20240627	142500	1259782120	8010	8010	8010	8010	150
352	20240627	142400	1258580620	8010	8010	8010	8010	175
353	20240627	142300	1257178870	8020	8020	8020	8020	13
354	20240627	142200	1257074610	8020	8020	8020	8020	50
355	20240627	142100	1256673610	8020	8020	8020	8020	803
356	20240627	142000	1250233550	8030	8030	8030	8030	2
357	20240627	141900	1250217490	8030	8030	8030	8030	2
358	20240627	141800	1250201430	8030	8030	8030	8030	101
359	20240627	141700	1249390400	8000	8000	8000	8000	1
360	20240627	141600	1249382400	8030	8030	8030	8030	63
361	20240627	141500	1248876510	8030	8000	8030	8000	255
362	20240627	141400	1246829890	7990	7990	7990	7990	131
363	20240627	141300	1245783200	7990	8010	8010	7990	10000
364	20240627	141200	1165782860	8010	8030	8040	8010	2886
365	20240627	141100	1142635030	8030	8050	8050	8030	6097
366	20240627	141000	1093644430	8050	8040	8050	8040	200
367	20240627	140900	1092035580	8040	8050	8050	8040	766
368	20240627	140800	1085872940	8050	8050	8050	8050	0
369	20240627	140700	1085872940	8050	8050	8050	8050	185
370	20240627	140600	1084383690	8060	8060	8060	8060	1
371	20240627	140500	1084375630	8050	8050	8050	8050	0
372	20240627	140400	1084375630	8050	8050	8050	8050	172
373	20240627	140300	1082991030	8060	8060	8060	8060	100
374	20240627	140200	1082185030	8060	8060	8060	8060	0
375	20240627	140100	1082185030	8060	8050	8060	8050	913
376	20240627	140000	1074834140	8050	8050	8050	8050	0
377	20240627	135900	1074834140	8050	8050	8050	8050	230
378	20240627	135800	1072982640	8050	8050	8050	8050	0
379	20240627	135700	1072982640	8050	8050	8050	8050	0
380	20240627	135600	1072982640	8050	8050	8050	8050	0
381	20240627	135500	1072982640	8050	8050	8050	8050	25
382	20240627	135400	1072781390	8050	8050	8050	8050	510
383	20240627	135300	1068675890	8050	8050	8050	8050	449
384	20240627	135200	1065061440	8050	8050	8050	8050	0
385	20240627	135100	1065061440	8050	8050	8050	8050	162
386	20240627	135000	1063757340	8060	8060	8060	8060	6746
387	20240627	134900	1009384580	8070	8080	8080	8070	89
388	20240627	134800	1008666250	8080	8080	8080	8080	0
389	20240627	134700	1008666250	8080	8080	8080	8080	70
390	20240627	134600	1008100650	8070	8070	8070	8070	21
391	20240627	134500	1007931180	8080	8080	8080	8080	0
392	20240627	134400	1007931180	8080	8080	8080	8080	0
393	20240627	134300	1007931180	8080	8080	8080	8080	0
394	20240627	134200	1007931180	8080	8070	8080	8070	105
395	20240627	134100	1007083780	8060	8060	8070	8060	668
396	20240627	134000	1001693700	8070	8070	8070	8070	3
397	20240627	133900	1001669490	8070	8070	8070	8070	0
398	20240627	133800	1001669490	8070	8070	8070	8070	50
399	20240627	133700	1001265990	8070	8070	8070	8070	0
400	20240627	133600	1001265990	8070	8070	8070	8060	2506
401	20240627	133500	981056070	8070	8070	8070	8070	0
402	20240627	133400	981056070	8070	8070	8070	8070	0
403	20240627	133300	981056070	8070	8070	8070	8070	568
404	20240627	133200	976472310	8070	8070	8070	8070	144
405	20240627	133100	975310230	8060	8050	8060	8040	1610
406	20240627	133000	962347890	8060	8060	8060	8060	1
407	20240627	132900	962339830	8060	8060	8060	8060	159
408	20240627	132800	961058290	8050	8060	8060	8050	2728
409	20240627	132700	939076710	8070	8070	8070	8070	0
410	20240627	132600	939076710	8070	8070	8070	8070	50
411	20240627	132500	938673210	8070	8070	8070	8070	0
412	20240627	132400	938673210	8070	8070	8070	8070	20
413	20240627	132300	938511810	8060	8060	8060	8060	503
414	20240627	132200	934457630	8060	8060	8060	8060	0
415	20240627	132100	934457630	8060	8060	8060	8060	227
416	20240627	132000	932628010	8060	8060	8060	8060	0
417	20240627	131900	932628010	8060	8060	8060	8060	114
418	20240627	131800	931709170	8060	8060	8060	8060	1
419	20240627	131700	931701110	8050	8050	8050	8050	0
420	20240627	131600	931701110	8050	8050	8050	8050	0
421	20240627	131500	931701110	8050	8050	8050	8050	730
422	20240627	131400	925824610	8050	8050	8050	8050	713
423	20240627	131300	920084960	8050	8050	8050	8050	10
424	20240627	131200	920004460	8050	8050	8050	8050	0
425	20240627	131100	920004460	8050	8050	8050	8050	87
426	20240627	131000	919304110	8050	8050	8050	8050	38
427	20240627	130900	918998210	8050	8050	8050	8050	10
428	20240627	130800	918917710	8050	8050	8050	8050	51
429	20240627	130700	918507160	8050	8050	8050	8050	1
430	20240627	130600	918499110	8050	8050	8050	8050	689
431	20240627	130500	912952660	8060	8060	8060	8060	3
432	20240627	130400	912928480	8060	8060	8060	8060	101
433	20240627	130300	912114420	8060	8060	8060	8060	17
434	20240627	130200	911977400	8060	8060	8060	8060	1
435	20240627	130100	911969340	8050	8040	8050	8040	439
436	20240627	130000	908435400	8040	8040	8040	8040	708
437	20240627	125900	902743080	8040	8030	8040	8030	449
438	20240627	125800	899135860	8040	8040	8040	8030	103
439	20240627	125700	898308740	8040	8050	8050	8030	3934
440	20240627	125600	866681250	8040	8040	8040	8040	200
441	20240627	125500	865073250	8050	8050	8050	8050	1000
442	20240627	125400	857023250	8050	8050	8050	8050	0
443	20240627	125300	857023250	8050	8050	8050	8050	1
444	20240627	125200	857015200	8050	8060	8060	8040	73
445	20240627	125100	856427460	8060	8050	8060	8050	712
446	20240627	125000	850688860	8060	8050	8060	8050	311
447	20240627	124900	848184100	8050	8050	8050	8050	86
448	20240627	124800	847491800	8050	8050	8050	8050	157
449	20240627	124700	846227950	8050	8050	8050	8050	1
450	20240627	124600	846219900	8050	8050	8050	8050	355
451	20240627	124500	843362150	8040	8050	8050	8040	1001
452	20240627	124400	835305840	8050	8050	8050	8050	1114
453	20240627	124300	826338140	8060	8060	8060	8060	132
454	20240627	124200	825274220	8060	8060	8060	8060	217
455	20240627	124100	823525200	8060	8060	8060	8060	500
456	20240627	124000	819495200	8060	8060	8060	8060	0
457	20240627	123900	819495200	8060	8060	8060	8060	0
458	20240627	123800	819495200	8060	8060	8060	8060	139
459	20240627	123700	818374860	8060	8060	8060	8060	8
460	20240627	123600	818310380	8050	8060	8060	8050	191
461	20240627	123500	816772730	8060	8060	8060	8060	1150
462	20240627	123400	807503730	8070	8070	8070	8070	485
463	20240627	123300	803589780	8060	8060	8060	8060	232
464	20240627	123200	801719860	8070	8060	8070	8050	1054
465	20240627	123100	793234560	8060	8070	8070	8060	1478
466	20240627	123000	781321870	8070	8080	8080	8070	2262
467	20240627	122900	763065910	8080	8080	8080	8080	0
468	20240627	122800	763065910	8080	8070	8080	8070	225
469	20240627	122700	761248700	8070	8070	8070	8070	35
470	20240627	122600	760966250	8060	8070	8070	8060	423
471	20240627	122500	757556640	8070	8060	8070	8060	367
472	20240627	122400	754596950	8070	8070	8070	8070	2
473	20240627	122300	754580810	8070	8070	8070	8070	45
474	20240627	122200	754217660	8070	8070	8070	8070	35
475	20240627	122100	753935210	8070	8070	8070	8070	0
476	20240627	122000	753935210	8070	8070	8070	8070	158
477	20240627	121900	752660150	8070	8070	8070	8070	0
478	20240627	121800	752660150	8070	8070	8070	8070	0
479	20240627	121700	752660150	8070	8070	8070	8070	10
480	20240627	121600	752579450	8070	8070	8070	8070	51
481	20240627	121500	752167880	8070	8070	8070	8070	52
482	20240627	121400	751748240	8070	8070	8070	8070	0
483	20240627	121300	751748240	8070	8070	8070	8070	102
484	20240627	121200	750925100	8070	8070	8070	8070	33
485	20240627	121100	750658790	8070	8070	8070	8070	152
486	20240627	121000	749432150	8070	8080	8080	8070	4563
487	20240627	120900	712596020	8090	8090	8090	8090	0
488	20240627	120800	712596020	8090	8090	8090	8090	250
489	20240627	120700	710573520	8090	8090	8090	8090	6
490	20240627	120600	710524980	8090	8090	8090	8090	103
491	20240627	120500	709691710	8090	8090	8090	8090	96
492	20240627	120400	708915070	8090	8090	8090	8090	278
493	20240627	120300	706666050	8090	8080	8090	8080	600
494	20240627	120200	701818040	8090	8090	8090	8090	6
495	20240627	120100	701769500	8090	8090	8100	8090	246
496	20240627	120000	699777260	8090	8090	8090	8090	516
497	20240627	115900	695602820	8090	8090	8090	8090	25
498	20240627	115800	695400570	8090	8090	8090	8090	1
499	20240627	115700	695392480	8090	8090	8090	8090	0
500	20240627	115600	695392480	8090	8100	8100	8090	261
501	20240627	115500	693278590	8100	8090	8100	8090	471
502	20240627	115400	689468160	8090	8090	8090	8090	10
503	20240627	115300	689387260	8080	8080	8080	8080	0
504	20240627	115200	689387260	8080	8080	8080	8080	0
505	20240627	115100	689387260	8080	8080	8080	8080	293
506	20240627	115000	687019820	8080	8090	8090	8080	24
507	20240627	114900	686825670	8080	8080	8080	8080	0
508	20240627	114800	686825670	8080	8080	8080	8080	160
509	20240627	114700	685532870	8080	8080	8080	8080	328
510	20240627	114600	682882630	8080	8080	8080	8080	0
511	20240627	114500	682882630	8080	8090	8090	8080	1681
512	20240627	114400	669298260	8080	8090	8090	8080	469
513	20240627	114300	665507550	8080	8080	8080	8080	866
514	20240627	114200	658510270	8090	8100	8110	8090	1221
515	20240627	114100	648632300	8090	8110	8120	8090	130
516	20240627	114000	647578980	8110	8110	8110	8110	1
517	20240627	113900	647570870	8160	8160	8160	8160	1
518	20240627	113800	647562710	8170	8170	8170	8170	1
519	20240627	113700	647554540	8090	8090	8220	8080	1005
520	20240627	113600	639389200	8110	8070	8130	8070	1100
521	20240627	113500	630489280	8080	8080	8080	8080	1000
522	20240627	113400	622409280	8080	8080	8080	8080	0
523	20240627	113300	622409280	8080	8070	8080	8070	333
524	20240627	113200	619721960	8070	8070	8080	8070	1217
525	20240627	113100	609900260	8070	8070	8070	8070	0
526	20240627	113000	609900260	8070	8070	8070	8070	434
527	20240627	112900	606397880	8070	8070	8070	8070	2149
528	20240627	112800	589055450	8080	8090	8090	8080	953
529	20240627	112700	581354810	8080	8080	8080	8080	102
530	20240627	112600	580530650	8080	8080	8080	8080	1
531	20240627	112500	580522570	8070	8070	8070	8070	180
532	20240627	112400	579069970	8070	8070	8070	8070	1
533	20240627	112300	579061900	8080	8080	8080	8070	2736
534	20240627	112200	556956750	8080	8090	8100	8080	3003
535	20240627	112100	532680840	8090	8080	8090	8080	236
536	20240627	112000	530773400	8080	8110	8110	8080	4622
537	20240627	111900	493334690	8110	8110	8110	8110	0
538	20240627	111800	493334690	8110	8140	8140	8110	1214
539	20240627	111700	483488940	8110	8130	8130	8110	127
540	20240627	111600	482458220	8110	8150	8150	8110	713
541	20240627	111500	476668960	8150	8150	8150	8150	22
542	20240627	111400	476489660	8150	8150	8150	8150	0
543	20240627	111300	476489660	8150	8120	8150	8120	126
544	20240627	111200	475465760	8110	8110	8110	8110	0
545	20240627	111100	475465760	8110	8130	8140	8110	2056
546	20240627	111000	458772240	8130	8130	8130	8130	1
547	20240627	110900	458764110	8130	8120	8130	8120	4000
548	20240627	110800	426254830	8110	8120	8120	8110	843
549	20240627	110700	419414410	8120	8120	8120	8110	4138
550	20240627	110600	385818200	8130	8140	8140	8120	417
551	20240627	110500	382426530	8140	8140	8140	8140	0
552	20240627	110400	382426530	8140	8140	8140	8130	1895
553	20240627	110300	367019000	8140	8160	8160	8140	3752
554	20240627	110200	336452540	8160	8160	8160	8160	0
555	20240627	110100	336452540	8160	8160	8160	8160	196
556	20240627	110000	334853180	8160	8160	8160	8160	552
557	20240627	105900	330348860	8160	8170	8170	8160	252
558	20240627	105800	328291360	8240	8240	8240	8240	2
559	20240627	105700	328274880	8250	8200	8250	8200	1785
560	20240627	105600	313599850	8200	8200	8200	8200	1
561	20240627	105500	313591650	8160	8200	8200	8160	3
562	20240627	105400	313567130	8170	8170	8170	8170	20
563	20240627	105300	313403730	8160	8160	8160	8160	0
564	20240627	105200	313403730	8160	8180	8180	8160	3730
565	20240627	105100	282931200	8180	8180	8180	8180	20
566	20240627	105000	282767600	8180	8180	8180	8180	1207
567	20240627	104900	272894340	8180	8180	8180	8180	850
568	20240627	104800	265941340	8190	8220	8220	8190	3784
569	20240627	104700	234925990	8220	8230	8230	8220	31
570	20240627	104600	234670960	8230	8210	8230	8210	140
571	20240627	104500	233521520	8210	8250	8250	8210	176
572	20240627	104400	232075140	8250	8250	8250	8250	3
573	20240627	104300	232050390	8250	8250	8250	8250	21
574	20240627	104200	231877140	8250	8250	8250	8250	8
575	20240627	104100	231811140	8240	8240	8240	8240	1
576	20240627	104000	231802900	8250	8250	8250	8250	0
577	20240627	103900	231802900	8250	8250	8250	8250	0
578	20240627	103800	231802900	8250	8250	8250	8250	0
579	20240627	103700	231802900	8250	8250	8250	8250	0
580	20240627	103600	231802900	8250	8250	8250	8250	12
581	20240627	103500	231703900	8250	8250	8250	8250	0
582	20240627	103400	231703900	8250	8250	8250	8250	0
583	20240627	103300	231703900	8250	8250	8250	8250	0
584	20240627	103200	231703900	8250	8250	8250	8250	0
585	20240627	103100	231703900	8250	8240	8250	8240	10
586	20240627	103000	231621410	8250	8250	8250	8250	1
587	20240627	102900	231613160	8250	8250	8250	8250	0
588	20240627	102800	231613160	8250	8250	8250	8250	0
589	20240627	102700	231613160	8250	8250	8250	8250	100
590	20240627	102600	230788160	8250	8250	8250	8250	2
591	20240627	102500	230771660	8240	8240	8240	8240	10
592	20240627	102400	230689260	8250	8250	8250	8250	0
593	20240627	102300	230689260	8250	8250	8250	8250	5
594	20240627	102200	230648010	8250	8250	8250	8250	0
595	20240627	102100	230648010	8250	8250	8250	8250	1
596	20240627	102000	230639760	8210	8210	8210	8210	100
597	20240627	101900	229818760	8210	8210	8210	8210	0
598	20240627	101800	229818760	8210	8250	8250	8210	83
599	20240627	101700	229137010	8250	8250	8250	8250	0
600	20240627	101600	229137010	8250	8250	8250	8250	15
601	20240627	101500	229013260	8250	8250	8250	8250	4
602	20240627	101400	228980260	8250	8250	8250	8250	7
603	20240627	101300	228922510	8260	8230	8260	8230	69
604	20240627	101200	228354610	8220	8210	8220	8210	107
605	20240627	101100	227475140	8210	8200	8210	8200	1092
606	20240627	101000	218520730	8210	8210	8210	8210	0
607	20240627	100900	218520730	8210	8220	8220	8200	406
608	20240627	100800	215191310	8220	8220	8220	8220	0
609	20240627	100700	215191310	8220	8220	8220	8220	10
610	20240627	100600	215109110	8220	8220	8220	8220	10
611	20240627	100500	215026910	8220	8220	8220	8220	1
612	20240627	100400	215018690	8220	8220	8220	8220	0
613	20240627	100300	215018690	8220	8200	8220	8200	110
614	20240627	100200	214115070	8210	8210	8210	8210	1
615	20240627	100100	214106860	8190	8200	8200	8190	1500
616	20240627	100000	201819860	8210	8210	8210	8210	0
617	20240627	095900	201819860	8210	8210	8210	8210	10
618	20240627	095800	201737760	8210	8200	8210	8200	2
619	20240627	095700	201721350	8190	8190	8190	8190	0
620	20240627	095600	201721350	8190	8190	8190	8190	0
621	20240627	095500	201721350	8190	8190	8190	8190	598
622	20240627	095400	196823730	8190	8190	8190	8190	122
623	20240627	095300	195824550	8180	8180	8180	8180	0
624	20240627	095200	195824550	8180	8190	8190	8180	523
625	20240627	095100	191541530	8190	8190	8190	8190	0
626	20240627	095000	191541530	8190	8190	8190	8190	0
627	20240627	094900	191541530	8190	8190	8190	8190	692
628	20240627	094800	185874050	8200	8200	8200	8200	101
629	20240627	094700	185045850	8200	8210	8210	8200	1911
630	20240627	094600	169375600	8200	8200	8210	8200	23
631	20240627	094500	169186990	8200	8210	8210	8200	635
632	20240627	094400	163979110	8210	8210	8210	8210	582
633	20240627	094300	159200890	8210	8210	8210	8210	0
634	20240627	094200	159200890	8210	8210	8210	8210	0
635	20240627	094100	159200890	8210	8210	8210	8210	37
636	20240627	094000	158897120	8200	8200	8200	8200	0
637	20240627	093900	158897120	8200	8200	8200	8200	0
638	20240627	093800	158897120	8200	8200	8200	8200	0
639	20240627	093700	158897120	8200	8200	8200	8200	400
640	20240627	093600	155617120	8200	8220	8220	8200	373
641	20240627	093500	152558500	8240	8240	8240	8240	1
642	20240627	093400	152550260	8200	8200	8200	8200	24
643	20240627	093300	152353460	8190	8190	8190	8190	1
644	20240627	093200	152345270	8220	8190	8220	8190	5117
645	20240627	093100	110303440	8190	8200	8200	8180	4717
646	20240627	093000	71626930	8220	8220	8220	8220	20
647	20240627	092900	71462530	8220	8210	8220	8210	841
648	20240627	092800	64556410	8220	8220	8220	8210	249
649	20240627	092700	62511100	8220	8220	8220	8220	1
650	20240627	092600	62502880	8220	8220	8220	8220	459
651	20240627	092500	58729900	8220	8220	8220	8220	0
652	20240627	092400	58729900	8220	8230	8230	8220	396
653	20240627	092300	55474720	8240	8240	8240	8240	0
654	20240627	092200	55474720	8240	8250	8250	8240	585
655	20240627	092100	50649550	8250	8260	8260	8250	551
656	20240627	092000	46103680	8260	8270	8270	8260	2
657	20240627	091900	46087150	8270	8250	8270	8250	5
658	20240627	091800	46045840	8270	8250	8270	8250	101
659	20240627	091700	45212570	8270	8260	8270	8260	234
660	20240627	091600	43277730	8260	8260	8260	8260	134
661	20240627	091500	42170890	8270	8270	8270	8270	0
662	20240627	091400	42170890	8270	8270	8270	8270	0
663	20240627	091300	42170890	8270	8270	8270	8270	2
664	20240627	091200	42154350	8260	8260	8260	8260	21
665	20240627	091100	41980890	8250	8250	8250	8250	0
666	20240627	091000	41980890	8250	8260	8260	8250	264
667	20240627	090900	39802590	8250	8260	8260	8250	355
668	20240627	090800	36871790	8260	8260	8260	8260	239
669	20240627	090700	34897650	8260	8280	8280	8260	461
670	20240627	090600	31088750	8290	8320	8320	8290	397
671	20240627	090500	27797590	8330	8300	8330	8300	1022
672	20240627	090400	19314890	8300	8300	8300	8300	10
673	20240627	090300	19231890	8300	8300	8300	8300	10
674	20240627	090200	19148890	8320	8320	8320	8320	484
675	20240627	090100	15122010	8320	8330	8340	8310	432
676	20240627	090000	11527710	8330	8390	8390	8310	1376