KissMeData/159010/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202900	208783540	9860	9860	9860	9860	121
3	20240627	202800	208783540	9860	9860	9860	9860	0
4	20240627	202700	208783540	9860	9860	9860	9860	0
5	20240627	202600	208783540	9860	9860	9860	9860	0
6	20240627	202500	208783540	9860	9860	9860	9860	0
7	20240627	202400	208783540	9860	9860	9860	9860	0
8	20240627	202300	208783540	9860	9860	9860	9860	0
9	20240627	202200	208783540	9860	9860	9860	9860	0
10	20240627	202100	208783540	9860	9860	9860	9860	0
11	20240627	202000	208783540	9860	9860	9860	9860	0
12	20240627	201900	208783540	9860	9860	9860	9860	0
13	20240627	201800	208783540	9860	9860	9860	9860	0
14	20240627	201700	208783540	9860	9860	9860	9860	0
15	20240627	201600	208783540	9860	9860	9860	9860	0
16	20240627	201500	208783540	9860	9860	9860	9860	0
17	20240627	201400	208783540	9860	9860	9860	9860	0
18	20240627	201300	208783540	9860	9860	9860	9860	0
19	20240627	201200	208783540	9860	9860	9860	9860	0
20	20240627	201100	208783540	9860	9860	9860	9860	0
21	20240627	201000	208783540	9860	9860	9860	9860	0
22	20240627	200900	208783540	9860	9860	9860	9860	0
23	20240627	200800	208783540	9860	9860	9860	9860	0
24	20240627	200700	208783540	9860	9860	9860	9860	0
25	20240627	200600	208783540	9860	9860	9860	9860	0
26	20240627	200500	208783540	9860	9860	9860	9860	0
27	20240627	200400	208783540	9860	9860	9860	9860	0
28	20240627	200300	208783540	9860	9860	9860	9860	0
29	20240627	200200	208783540	9860	9860	9860	9860	0
30	20240627	200100	208783540	9860	9860	9860	9860	0
31	20240627	200000	208783540	9860	9860	9860	9860	0
32	20240627	195900	208783540	9860	9860	9860	9860	121
33	20240627	195800	208783540	9860	9860	9860	9860	0
34	20240627	195700	208783540	9860	9860	9860	9860	0
35	20240627	195600	208783540	9860	9860	9860	9860	0
36	20240627	195500	208783540	9860	9860	9860	9860	0
37	20240627	195400	208783540	9860	9860	9860	9860	0
38	20240627	195300	208783540	9860	9860	9860	9860	0
39	20240627	195200	208783540	9860	9860	9860	9860	0
40	20240627	195100	208783540	9860	9860	9860	9860	0
41	20240627	195000	208783540	9860	9860	9860	9860	0
42	20240627	194900	208783540	9860	9860	9860	9860	0
43	20240627	194800	208783540	9860	9860	9860	9860	0
44	20240627	194700	208783540	9860	9860	9860	9860	0
45	20240627	194600	208783540	9860	9860	9860	9860	0
46	20240627	194500	208783540	9860	9860	9860	9860	0
47	20240627	194400	208783540	9860	9860	9860	9860	0
48	20240627	194300	208783540	9860	9860	9860	9860	0
49	20240627	194200	208783540	9860	9860	9860	9860	0
50	20240627	194100	208783540	9860	9860	9860	9860	0
51	20240627	194000	208783540	9860	9860	9860	9860	0
52	20240627	193900	208783540	9860	9860	9860	9860	0
53	20240627	193800	208783540	9860	9860	9860	9860	0
54	20240627	193700	208783540	9860	9860	9860	9860	0
55	20240627	193600	208783540	9860	9860	9860	9860	0
56	20240627	193500	208783540	9860	9860	9860	9860	0
57	20240627	193400	208783540	9860	9860	9860	9860	0
58	20240627	193300	208783540	9860	9860	9860	9860	0
59	20240627	193200	208783540	9860	9860	9860	9860	0
60	20240627	193100	208783540	9860	9860	9860	9860	0
61	20240627	193000	208783540	9860	9860	9860	9860	0
62	20240627	192900	208783540	9860	9860	9860	9860	121
63	20240627	192800	208783540	9860	9860	9860	9860	0
64	20240627	192700	208783540	9860	9860	9860	9860	0
65	20240627	192600	208783540	9860	9860	9860	9860	0
66	20240627	192500	208783540	9860	9860	9860	9860	0
67	20240627	192400	208783540	9860	9860	9860	9860	0
68	20240627	192300	208783540	9860	9860	9860	9860	0
69	20240627	192200	208783540	9860	9860	9860	9860	0
70	20240627	192100	208783540	9860	9860	9860	9860	0
71	20240627	192000	208783540	9860	9860	9860	9860	0
72	20240627	191900	208783540	9860	9860	9860	9860	0
73	20240627	191800	208783540	9860	9860	9860	9860	0
74	20240627	191700	208783540	9860	9860	9860	9860	0
75	20240627	191600	208783540	9860	9860	9860	9860	0
76	20240627	191500	208783540	9860	9860	9860	9860	0
77	20240627	191400	208783540	9860	9860	9860	9860	0
78	20240627	191300	208783540	9860	9860	9860	9860	0
79	20240627	191200	208783540	9860	9860	9860	9860	0
80	20240627	191100	208783540	9860	9860	9860	9860	0
81	20240627	191000	208783540	9860	9860	9860	9860	0
82	20240627	190900	208783540	9860	9860	9860	9860	0
83	20240627	190800	208783540	9860	9860	9860	9860	0
84	20240627	190700	208783540	9860	9860	9860	9860	0
85	20240627	190600	208783540	9860	9860	9860	9860	0
86	20240627	190500	208783540	9860	9860	9860	9860	0
87	20240627	190400	208783540	9860	9860	9860	9860	0
88	20240627	190300	208783540	9860	9860	9860	9860	0
89	20240627	190200	208783540	9860	9860	9860	9860	0
90	20240627	190100	208783540	9860	9860	9860	9860	0
91	20240627	190000	208783540	9860	9860	9860	9860	0
92	20240627	185900	208783540	9860	9860	9860	9860	121
93	20240627	185800	208783540	9860	9860	9860	9860	0
94	20240627	185700	208783540	9860	9860	9860	9860	0
95	20240627	185600	208783540	9860	9860	9860	9860	0
96	20240627	185500	208783540	9860	9860	9860	9860	0
97	20240627	185400	208783540	9860	9860	9860	9860	0
98	20240627	185300	208783540	9860	9860	9860	9860	0
99	20240627	185200	208783540	9860	9860	9860	9860	0
100	20240627	185100	208783540	9860	9860	9860	9860	0
101	20240627	185000	208783540	9860	9860	9860	9860	0
102	20240627	184900	208783540	9860	9860	9860	9860	0
103	20240627	184800	208783540	9860	9860	9860	9860	0
104	20240627	184700	208783540	9860	9860	9860	9860	0
105	20240627	184600	208783540	9860	9860	9860	9860	0
106	20240627	184500	208783540	9860	9860	9860	9860	0
107	20240627	184400	208783540	9860	9860	9860	9860	0
108	20240627	184300	208783540	9860	9860	9860	9860	0
109	20240627	184200	208783540	9860	9860	9860	9860	0
110	20240627	184100	208783540	9860	9860	9860	9860	0
111	20240627	184000	208783540	9860	9860	9860	9860	0
112	20240627	183900	208783540	9860	9860	9860	9860	0
113	20240627	183800	208783540	9860	9860	9860	9860	0
114	20240627	183700	208783540	9860	9860	9860	9860	0
115	20240627	183600	208783540	9860	9860	9860	9860	0
116	20240627	183500	208783540	9860	9860	9860	9860	0
117	20240627	183400	208783540	9860	9860	9860	9860	0
118	20240627	183300	208783540	9860	9860	9860	9860	0
119	20240627	183200	208783540	9860	9860	9860	9860	0
120	20240627	183100	208783540	9860	9860	9860	9860	0
121	20240627	183000	208783540	9860	9860	9860	9860	0
122	20240627	182900	208783540	9860	9860	9860	9860	121
123	20240627	182800	208783540	9860	9860	9860	9860	0
124	20240627	182700	208783540	9860	9860	9860	9860	0
125	20240627	182600	208783540	9860	9860	9860	9860	0
126	20240627	182500	208783540	9860	9860	9860	9860	0
127	20240627	182400	208783540	9860	9860	9860	9860	0
128	20240627	182300	208783540	9860	9860	9860	9860	0
129	20240627	182200	208783540	9860	9860	9860	9860	0
130	20240627	182100	208783540	9860	9860	9860	9860	0
131	20240627	182000	208783540	9860	9860	9860	9860	0
132	20240627	181900	208783540	9860	9860	9860	9860	0
133	20240627	181800	208783540	9860	9860	9860	9860	0
134	20240627	181700	208783540	9860	9860	9860	9860	0
135	20240627	181600	208783540	9860	9860	9860	9860	0
136	20240627	181500	208783540	9860	9860	9860	9860	0
137	20240627	181400	208783540	9860	9860	9860	9860	0
138	20240627	181300	208783540	9860	9860	9860	9860	0
139	20240627	181200	208783540	9860	9860	9860	9860	0
140	20240627	181100	208783540	9860	9860	9860	9860	0
141	20240627	181000	208783540	9860	9860	9860	9860	0
142	20240627	180900	208783540	9860	9860	9860	9860	0
143	20240627	180800	208783540	9860	9860	9860	9860	0
144	20240627	180700	208783540	9860	9860	9860	9860	0
145	20240627	180600	208783540	9860	9860	9860	9860	0
146	20240627	180500	208783540	9860	9860	9860	9860	0
147	20240627	180400	208783540	9860	9860	9860	9860	0
148	20240627	180300	208783540	9860	9860	9860	9860	0
149	20240627	180200	208783540	9860	9860	9860	9860	0
150	20240627	180100	208783540	9860	9860	9860	9860	0
151	20240627	180000	208783540	9860	9860	9860	9860	0
152	20240627	175900	208783540	9860	9860	9860	9860	121
153	20240627	175800	208783540	9860	9860	9860	9860	0
154	20240627	175700	208783540	9860	9860	9860	9860	0
155	20240627	175600	208783540	9860	9860	9860	9860	0
156	20240627	175500	208783540	9860	9860	9860	9860	0
157	20240627	175400	208783540	9860	9860	9860	9860	0
158	20240627	175300	208783540	9860	9860	9860	9860	0
159	20240627	175200	208783540	9860	9860	9860	9860	0
160	20240627	175100	208783540	9860	9860	9860	9860	0
161	20240627	175000	208783540	9860	9860	9860	9860	0
162	20240627	174900	208783540	9860	9860	9860	9860	0
163	20240627	174800	208783540	9860	9860	9860	9860	0
164	20240627	174700	208783540	9860	9860	9860	9860	0
165	20240627	174600	208783540	9860	9860	9860	9860	0
166	20240627	174500	208783540	9860	9860	9860	9860	0
167	20240627	174400	208783540	9860	9860	9860	9860	0
168	20240627	174300	208783540	9860	9860	9860	9860	0
169	20240627	174200	208783540	9860	9860	9860	9860	0
170	20240627	174100	208783540	9860	9860	9860	9860	0
171	20240627	174000	208783540	9860	9860	9860	9860	0
172	20240627	173900	208783540	9860	9860	9860	9860	0
173	20240627	173800	208783540	9860	9860	9860	9860	0
174	20240627	173700	208783540	9860	9860	9860	9860	0
175	20240627	173600	208783540	9860	9860	9860	9860	0
176	20240627	173500	208783540	9860	9860	9860	9860	0
177	20240627	173400	208783540	9860	9860	9860	9860	0
178	20240627	173300	208783540	9860	9860	9860	9860	0
179	20240627	173200	208783540	9860	9860	9860	9860	0
180	20240627	173100	208783540	9860	9860	9860	9860	0
181	20240627	173000	208783540	9860	9860	9860	9860	0
182	20240627	172900	208783540	9860	9860	9860	9860	121
183	20240627	172800	208783540	9860	9860	9860	9860	0
184	20240627	172700	208783540	9860	9860	9860	9860	0
185	20240627	172600	208783540	9860	9860	9860	9860	0
186	20240627	172500	208783540	9860	9860	9860	9860	0
187	20240627	172400	208783540	9860	9860	9860	9860	0
188	20240627	172300	208783540	9860	9860	9860	9860	0
189	20240627	172200	208783540	9860	9860	9860	9860	0
190	20240627	172100	208783540	9860	9860	9860	9860	0
191	20240627	172000	208783540	9860	9860	9860	9860	0
192	20240627	171900	208783540	9860	9860	9860	9860	0
193	20240627	171800	208783540	9860	9860	9860	9860	0
194	20240627	171700	208783540	9860	9860	9860	9860	0
195	20240627	171600	208783540	9860	9860	9860	9860	0
196	20240627	171500	208783540	9860	9860	9860	9860	0
197	20240627	171400	208783540	9860	9860	9860	9860	0
198	20240627	171300	208783540	9860	9860	9860	9860	0
199	20240627	171200	208783540	9860	9860	9860	9860	0
200	20240627	171100	208783540	9860	9860	9860	9860	0
201	20240627	171000	208783540	9860	9860	9860	9860	0
202	20240627	170900	208783540	9860	9860	9860	9860	0
203	20240627	170800	208783540	9860	9860	9860	9860	0
204	20240627	170700	208783540	9860	9860	9860	9860	0
205	20240627	170600	208783540	9860	9860	9860	9860	0
206	20240627	170500	208783540	9860	9860	9860	9860	0
207	20240627	170400	208783540	9860	9860	9860	9860	0
208	20240627	170300	208783540	9860	9860	9860	9860	0
209	20240627	170200	208783540	9860	9860	9860	9860	0
210	20240627	170100	208783540	9860	9860	9860	9860	0
211	20240627	170000	208783540	9860	9860	9860	9860	0
212	20240627	165900	208783540	9860	9860	9860	9860	121
213	20240627	165800	208783540	9860	9860	9860	9860	0
214	20240627	165700	208783540	9860	9860	9860	9860	0
215	20240627	165600	208783540	9860	9860	9860	9860	0
216	20240627	165500	208783540	9860	9860	9860	9860	0
217	20240627	165400	208783540	9860	9860	9860	9860	0
218	20240627	165300	208783540	9860	9860	9860	9860	0
219	20240627	165200	208783540	9860	9860	9860	9860	0
220	20240627	165100	208783540	9860	9860	9860	9860	0
221	20240627	165000	208783540	9860	9860	9860	9860	0
222	20240627	164900	208783540	9860	9860	9860	9860	0
223	20240627	164800	208783540	9860	9860	9860	9860	0
224	20240627	164700	208783540	9860	9860	9860	9860	0
225	20240627	164600	208783540	9860	9860	9860	9860	0
226	20240627	164500	208783540	9860	9860	9860	9860	0
227	20240627	164400	208783540	9860	9860	9860	9860	0
228	20240627	164300	208783540	9860	9860	9860	9860	0
229	20240627	164200	208783540	9860	9860	9860	9860	0
230	20240627	164100	208783540	9860	9860	9860	9860	0
231	20240627	164000	208783540	9860	9860	9860	9860	0
232	20240627	163900	208783540	9860	9860	9860	9860	0
233	20240627	163800	208783540	9860	9860	9860	9860	0
234	20240627	163700	208783540	9860	9860	9860	9860	0
235	20240627	163600	208783540	9860	9860	9860	9860	0
236	20240627	163500	208783540	9860	9860	9860	9860	0
237	20240627	163400	208783540	9860	9860	9860	9860	0
238	20240627	163300	208783540	9860	9860	9860	9860	0
239	20240627	163200	208783540	9860	9860	9860	9860	0
240	20240627	163100	208783540	9860	9860	9860	9860	0
241	20240627	163000	208783540	9860	9860	9860	9860	0
242	20240627	162900	208783540	9860	9860	9860	9860	121
243	20240627	162800	208783540	9860	9860	9860	9860	0
244	20240627	162700	208783540	9860	9860	9860	9860	0
245	20240627	162600	208783540	9860	9860	9860	9860	0
246	20240627	162500	208783540	9860	9860	9860	9860	0
247	20240627	162400	208783540	9860	9860	9860	9860	0
248	20240627	162300	208783540	9860	9860	9860	9860	0
249	20240627	162200	208783540	9860	9860	9860	9860	0
250	20240627	162100	208783540	9860	9860	9860	9860	0
251	20240627	162000	208783540	9860	9860	9860	9860	0
252	20240627	161900	208783540	9860	9860	9860	9860	0
253	20240627	161800	208783540	9860	9860	9860	9860	0
254	20240627	161700	208783540	9860	9860	9860	9860	0
255	20240627	161600	208783540	9860	9860	9860	9860	0
256	20240627	161500	208783540	9860	9860	9860	9860	0
257	20240627	161400	208783540	9860	9860	9860	9860	0
258	20240627	161300	208783540	9860	9860	9860	9860	0
259	20240627	161200	208783540	9860	9860	9860	9860	0
260	20240627	161100	208783540	9860	9860	9860	9860	0
261	20240627	161000	208783540	9860	9860	9860	9860	0
262	20240627	160900	208783540	9860	9860	9860	9860	0
263	20240627	160800	208783540	9860	9860	9860	9860	0
264	20240627	160700	208783540	9860	9860	9860	9860	0
265	20240627	160600	208783540	9860	9860	9860	9860	0
266	20240627	160500	208783540	9860	9860	9860	9860	0
267	20240627	160400	208783540	9860	9860	9860	9860	0
268	20240627	160300	208783540	9860	9860	9860	9860	0
269	20240627	160200	208783540	9860	9860	9860	9860	0
270	20240627	160100	208783540	9860	9860	9860	9860	0
271	20240627	160000	208783540	9860	9860	9860	9860	0
272	20240627	155900	208783540	9860	9860	9860	9860	121
273	20240627	155800	208783540	9860	9860	9860	9860	0
274	20240627	155700	208783540	9860	9860	9860	9860	0
275	20240627	155600	208783540	9860	9860	9860	9860	0
276	20240627	155500	208783540	9860	9860	9860	9860	0
277	20240627	155400	208783540	9860	9860	9860	9860	0
278	20240627	155300	208783540	9860	9860	9860	9860	0
279	20240627	155200	208783540	9860	9860	9860	9860	0
280	20240627	155100	208783540	9860	9860	9860	9860	0
281	20240627	155000	208783540	9860	9860	9860	9860	0
282	20240627	154900	208783540	9860	9860	9860	9860	0
283	20240627	154800	208783540	9860	9860	9860	9860	0
284	20240627	154700	208783540	9860	9860	9860	9860	0
285	20240627	154600	208783540	9860	9860	9860	9860	0
286	20240627	154500	208783540	9860	9860	9860	9860	0
287	20240627	154400	208783540	9860	9860	9860	9860	0
288	20240627	154300	208783540	9860	9860	9860	9860	0
289	20240627	154200	208783540	9860	9860	9860	9860	0
290	20240627	154100	208783540	9860	9860	9860	9860	0
291	20240627	154000	208783540	9860	9860	9860	9860	0
292	20240627	153900	208783540	9860	9860	9860	9860	0
293	20240627	153800	208783540	9860	9860	9860	9860	0
294	20240627	153700	208783540	9860	9860	9860	9860	0
295	20240627	153600	208783540	9860	9860	9860	9860	0
296	20240627	153500	208783540	9860	9860	9860	9860	0
297	20240627	153400	208783540	9860	9860	9860	9860	0
298	20240627	153300	208783540	9860	9860	9860	9860	0
299	20240627	153200	208783540	9860	9860	9860	9860	0
300	20240627	153100	208783540	9860	9860	9860	9860	0
301	20240627	153000	208783540	9860	9860	9860	9860	121
302	20240627	152900	207590480	9860	9860	9860	9860	0
303	20240627	152800	207590480	9860	9860	9860	9860	0
304	20240627	152700	207590480	9860	9860	9860	9860	0
305	20240627	152600	207590480	9860	9860	9860	9860	0
306	20240627	152500	207590480	9860	9860	9860	9860	0
307	20240627	152400	207590480	9860	9860	9860	9860	0
308	20240627	152300	207590480	9860	9860	9860	9860	0
309	20240627	152200	207590480	9860	9860	9860	9860	0
310	20240627	152100	207590480	9860	9860	9860	9860	0
311	20240627	152000	207590480	9860	9860	9860	9860	0
312	20240627	151900	207590480	9860	9860	9860	9860	14
313	20240627	151800	207452440	9860	9900	9900	9860	835
314	20240627	151700	199200940	9930	9930	9930	9930	0
315	20240627	151600	199200940	9930	9930	9930	9930	0
316	20240627	151500	199200940	9930	9930	9930	9930	0
317	20240627	151400	199200940	9930	9930	9930	9930	0
318	20240627	151300	199200940	9930	9930	9930	9930	0
319	20240627	151200	199200940	9930	9930	9930	9930	0
320	20240627	151100	199200940	9930	9930	9930	9930	0
321	20240627	151000	199200940	9930	9930	9930	9930	1
322	20240627	150900	199191010	9910	9910	9910	9910	0
323	20240627	150800	199191010	9910	9910	9910	9910	0
324	20240627	150700	199191010	9910	9910	9910	9910	0
325	20240627	150600	199191010	9910	9910	9910	9910	0
326	20240627	150500	199191010	9910	9910	9910	9910	0
327	20240627	150400	199191010	9910	9910	9910	9910	0
328	20240627	150300	199191010	9910	9910	9910	9910	2
329	20240627	150200	199171190	9910	9910	9910	9910	11
330	20240627	150100	199062180	9920	9920	9920	9920	0
331	20240627	150000	199062180	9920	9920	9920	9920	0
332	20240627	145900	199062180	9920	9920	9920	9920	5
333	20240627	145800	199012580	9920	9920	9920	9920	8
334	20240627	145700	198933220	9920	9930	9950	9920	15
335	20240627	145600	198784230	9920	9920	9920	9920	4
336	20240627	145500	198744550	9920	9920	9950	9920	26
337	20240627	145400	198486250	9930	9930	9930	9920	332
338	20240627	145300	195192790	9930	9920	9930	9920	175
339	20240627	145200	193456750	9920	9920	9920	9920	3
340	20240627	145100	193426990	9920	9910	9920	9910	2
341	20240627	145000	193407160	9910	9920	9920	9910	3
342	20240627	144900	193377420	9910	9910	9910	9910	3
343	20240627	144800	193347690	9930	9900	9930	9900	132
344	20240627	144700	192040860	9900	9900	9900	9890	211
345	20240627	144600	189953000	9900	9900	9900	9900	13
346	20240627	144500	189824300	9890	9890	9890	9890	0
347	20240627	144400	189824300	9890	9890	9890	9890	98
348	20240627	144300	188855080	9890	9890	9890	9890	7
349	20240627	144200	188785850	9880	9880	9880	9880	3
350	20240627	144100	188756210	9880	9880	9880	9880	15
351	20240627	144000	188608010	9880	9890	9890	9880	313
352	20240627	143900	185515460	9890	9890	9890	9890	12
353	20240627	143800	185396780	9890	9890	9890	9890	0
354	20240627	143700	185396780	9890	9890	9890	9890	66
355	20240627	143600	184744040	9890	9890	9890	9890	25
356	20240627	143500	184496790	9890	9890	9890	9890	37
357	20240627	143400	184130860	9890	9890	9890	9890	7
358	20240627	143300	184061630	9890	9890	9890	9890	0
359	20240627	143200	184061630	9890	9890	9890	9890	14
360	20240627	143100	183923170	9890	9890	9890	9890	16
361	20240627	143000	183764930	9890	9890	9890	9890	0
362	20240627	142900	183764930	9890	9890	9890	9890	1
363	20240627	142800	183755040	9890	9890	9890	9890	0
364	20240627	142700	183755040	9890	9890	9890	9890	17
365	20240627	142600	183586910	9890	9890	9890	9890	8
366	20240627	142500	183507790	9890	9890	9890	9890	2
367	20240627	142400	183488010	9890	9890	9890	9890	4
368	20240627	142300	183448450	9890	9890	9890	9890	4
369	20240627	142200	183408890	9890	9890	9890	9890	26
370	20240627	142100	183151750	9890	9890	9890	9890	24
371	20240627	142000	182914390	9890	9890	9890	9890	7
372	20240627	141900	182845160	9890	9890	9890	9890	20
373	20240627	141800	182647360	9890	9890	9890	9890	8
374	20240627	141700	182568240	9890	9890	9890	9890	17
375	20240627	141600	182400110	9890	9890	9890	9890	17
376	20240627	141500	182231980	9890	9890	9890	9890	714
377	20240627	141400	175170520	9890	9890	9890	9890	17
378	20240627	141300	175002390	9890	9890	9890	9890	15
379	20240627	141200	174854040	9890	9890	9890	9890	521
380	20240627	141100	169701350	9890	9890	9890	9890	12
381	20240627	141000	169582670	9890	9890	9890	9890	6
382	20240627	140900	169523330	9890	9890	9890	9890	728
383	20240627	140800	162323410	9870	9880	9880	9870	109
384	20240627	140700	161246580	9880	9880	9880	9880	0
385	20240627	140600	161246580	9880	9880	9880	9880	0
386	20240627	140500	161246580	9880	9880	9880	9880	0
387	20240627	140400	161246580	9880	9880	9880	9880	0
388	20240627	140300	161246580	9880	9880	9880	9880	0
389	20240627	140200	161246580	9880	9880	9880	9880	0
390	20240627	140100	161246580	9880	9880	9880	9880	11
391	20240627	140000	161137900	9880	9880	9880	9880	31
392	20240627	135900	160831620	9880	9880	9880	9880	12
393	20240627	135800	160713060	9880	9880	9880	9880	27
394	20240627	135700	160446300	9880	9880	9880	9880	257
395	20240627	135600	157907140	9880	9880	9880	9880	67
396	20240627	135500	157245180	9880	9880	9880	9880	1
397	20240627	135400	157235300	9880	9880	9880	9880	7
398	20240627	135300	157166140	9890	9890	9890	9890	5
399	20240627	135200	157116690	9870	9870	9870	9870	0
400	20240627	135100	157116690	9870	9870	9870	9870	0
401	20240627	135000	157116690	9870	9870	9870	9870	0
402	20240627	134900	157116690	9870	9870	9870	9870	0
403	20240627	134800	157116690	9870	9870	9870	9870	0
404	20240627	134700	157116690	9870	9870	9870	9870	0
405	20240627	134600	157116690	9870	9870	9870	9870	0
406	20240627	134500	157116690	9870	9870	9870	9870	0
407	20240627	134400	157116690	9870	9870	9870	9870	0
408	20240627	134300	157116690	9870	9870	9870	9870	0
409	20240627	134200	157116690	9870	9870	9870	9870	0
410	20240627	134100	157116690	9870	9870	9870	9870	0
411	20240627	134000	157116690	9870	9870	9870	9870	0
412	20240627	133900	157116690	9870	9870	9870	9870	0
413	20240627	133800	157116690	9870	9870	9870	9870	0
414	20240627	133700	157116690	9870	9880	9880	9870	29
415	20240627	133600	156830310	9880	9890	9890	9880	100
416	20240627	133500	155842190	9890	9890	9890	9890	33
417	20240627	133400	155515820	9890	9890	9890	9890	21
418	20240627	133300	155308130	9890	9890	9890	9890	10
419	20240627	133200	155209230	9890	9890	9890	9890	18
420	20240627	133100	155031210	9890	9890	9890	9890	1
421	20240627	133000	155021320	9890	9890	9890	9890	16
422	20240627	132900	154863080	9890	9890	9900	9890	5
423	20240627	132800	154813600	9900	9900	9900	9890	123
424	20240627	132700	153597080	9910	9910	9910	9910	13
425	20240627	132600	153468250	9930	9910	9940	9910	20
426	20240627	132500	153269680	9950	9950	9950	9950	0
427	20240627	132400	153269680	9950	9910	9950	9910	17
428	20240627	132300	153100880	9940	9910	9940	9910	14
429	20240627	132200	152961880	9950	9910	9950	9910	17
430	20240627	132100	152793070	9940	9910	9940	9900	22
431	20240627	132000	152574680	9940	9940	9940	9910	9
432	20240627	131900	152485310	9930	9910	9940	9910	330
433	20240627	131800	149208940	9940	9910	9940	9910	8
434	20240627	131700	149129510	9950	9910	9950	9910	10
435	20240627	131600	149030210	9940	9920	9940	9910	30
436	20240627	131500	148732380	9910	9910	9920	9910	15
437	20240627	131400	148583600	9920	9910	9920	9910	10
438	20240627	131300	148484410	9920	9910	9920	9910	25
439	20240627	131200	148236430	9920	9910	9920	9910	2
440	20240627	131100	148216600	9890	9890	9890	9890	0
441	20240627	131000	148216600	9890	9890	9890	9890	0
442	20240627	130900	148216600	9890	9890	9890	9890	0
443	20240627	130800	148216600	9890	9890	9890	9890	0
444	20240627	130700	148216600	9890	9890	9890	9890	0
445	20240627	130600	148216600	9890	9890	9890	9890	0
446	20240627	130500	148216600	9890	9890	9890	9890	0
447	20240627	130400	148216600	9890	9890	9890	9890	174
448	20240627	130300	146495740	9880	9880	9880	9880	0
449	20240627	130200	146495740	9880	9880	9880	9880	0
450	20240627	130100	146495740	9880	9880	9880	9880	0
451	20240627	130000	146495740	9880	9880	9880	9880	0
452	20240627	125900	146495740	9880	9880	9880	9880	0
453	20240627	125800	146495740	9880	9880	9880	9880	0
454	20240627	125700	146495740	9880	9900	9900	9880	781
455	20240627	125600	138775540	9900	9900	9900	9900	0
456	20240627	125500	138775540	9900	9900	9900	9900	0
457	20240627	125400	138775540	9900	9900	9900	9900	0
458	20240627	125300	138775540	9900	9900	9900	9900	0
459	20240627	125200	138775540	9900	9900	9900	9900	0
460	20240627	125100	138775540	9900	9900	9900	9900	0
461	20240627	125000	138775540	9900	9900	9900	9900	0
462	20240627	124900	138775540	9900	9940	9940	9900	8967
463	20240627	124800	49785420	9950	9950	9950	9950	0
464	20240627	124700	49785420	9950	9950	9950	9950	0
465	20240627	124600	49785420	9950	9950	9950	9950	0
466	20240627	124500	49785420	9950	9950	9950	9950	0
467	20240627	124400	49785420	9950	9950	9950	9950	0
468	20240627	124300	49785420	9950	9950	9950	9950	0
469	20240627	124200	49785420	9950	9950	9950	9950	0
470	20240627	124100	49785420	9950	9950	9950	9950	0
471	20240627	124000	49785420	9950	9950	9950	9950	0
472	20240627	123900	49785420	9950	9950	9950	9950	0
473	20240627	123800	49785420	9950	9950	9950	9950	0
474	20240627	123700	49785420	9950	9950	9950	9950	0
475	20240627	123600	49785420	9950	9950	9950	9950	0
476	20240627	123500	49785420	9950	9950	9950	9950	0
477	20240627	123400	49785420	9950	9950	9950	9950	0
478	20240627	123300	49785420	9950	9950	9950	9950	0
479	20240627	123200	49785420	9950	9950	9950	9950	0
480	20240627	123100	49785420	9950	9950	9950	9950	0
481	20240627	123000	49785420	9950	9950	9950	9950	0
482	20240627	122900	49785420	9950	9950	9950	9950	0
483	20240627	122800	49785420	9950	9950	9950	9950	0
484	20240627	122700	49785420	9950	9950	9950	9950	0
485	20240627	122600	49785420	9950	9950	9950	9950	0
486	20240627	122500	49785420	9950	9950	9950	9950	0
487	20240627	122400	49785420	9950	9950	9950	9950	0
488	20240627	122300	49785420	9950	9950	9950	9950	0
489	20240627	122200	49785420	9950	9950	9950	9950	0
490	20240627	122100	49785420	9950	9950	9950	9950	0
491	20240627	122000	49785420	9950	9950	9950	9950	0
492	20240627	121900	49785420	9950	9950	9950	9950	0
493	20240627	121800	49785420	9950	9950	9950	9950	0
494	20240627	121700	49785420	9950	9950	9950	9950	0
495	20240627	121600	49785420	9950	9950	9950	9950	0
496	20240627	121500	49785420	9950	9950	9950	9950	21
497	20240627	121400	49576470	9950	9950	9950	9950	0
498	20240627	121300	49576470	9950	9950	9950	9950	0
499	20240627	121200	49576470	9950	9950	9950	9950	0
500	20240627	121100	49576470	9950	9950	9950	9950	0
501	20240627	121000	49576470	9950	9950	9950	9950	0
502	20240627	120900	49576470	9950	9950	9950	9950	0
503	20240627	120800	49576470	9950	9950	9950	9950	0
504	20240627	120700	49576470	9950	9950	9950	9950	0
505	20240627	120600	49576470	9950	9950	9950	9950	0
506	20240627	120500	49576470	9950	9950	9950	9950	0
507	20240627	120400	49576470	9950	9950	9950	9950	0
508	20240627	120300	49576470	9950	9950	9950	9950	0
509	20240627	120200	49576470	9950	9950	9950	9950	0
510	20240627	120100	49576470	9950	9950	9950	9950	0
511	20240627	120000	49576470	9950	9950	9950	9950	0
512	20240627	115900	49576470	9950	9950	9950	9950	0
513	20240627	115800	49576470	9950	9950	9950	9950	0
514	20240627	115700	49576470	9950	9950	9950	9950	0
515	20240627	115600	49576470	9950	9950	9950	9950	0
516	20240627	115500	49576470	9950	9950	9950	9950	0
517	20240627	115400	49576470	9950	9950	9950	9950	0
518	20240627	115300	49576470	9950	9950	9950	9950	0
519	20240627	115200	49576470	9950	9950	9950	9950	0
520	20240627	115100	49576470	9950	9950	9950	9950	0
521	20240627	115000	49576470	9950	9950	9950	9950	0
522	20240627	114900	49576470	9950	9950	9950	9950	0
523	20240627	114800	49576470	9950	9950	9950	9950	0
524	20240627	114700	49576470	9950	9950	9950	9950	0
525	20240627	114600	49576470	9950	9950	9950	9950	0
526	20240627	114500	49576470	9950	9950	9950	9950	0
527	20240627	114400	49576470	9950	9950	9950	9950	0
528	20240627	114300	49576470	9950	9950	9950	9950	0
529	20240627	114200	49576470	9950	9950	9950	9950	0
530	20240627	114100	49576470	9950	9950	9950	9950	0
531	20240627	114000	49576470	9950	9950	9950	9950	0
532	20240627	113900	49576470	9950	9950	9950	9950	0
533	20240627	113800	49576470	9950	9950	9950	9950	0
534	20240627	113700	49576470	9950	9950	9950	9950	0
535	20240627	113600	49576470	9950	9950	9950	9950	0
536	20240627	113500	49576470	9950	9950	9950	9950	0
537	20240627	113400	49576470	9950	9950	9950	9950	0
538	20240627	113300	49576470	9950	9950	9950	9950	0
539	20240627	113200	49576470	9950	9950	9950	9950	0
540	20240627	113100	49576470	9950	9950	9950	9950	0
541	20240627	113000	49576470	9950	9950	9950	9950	0
542	20240627	112900	49576470	9950	9950	9950	9950	0
543	20240627	112800	49576470	9950	9950	9950	9950	0
544	20240627	112700	49576470	9950	9950	9950	9950	0
545	20240627	112600	49576470	9950	9950	9950	9950	0
546	20240627	112500	49576470	9950	9950	9950	9950	0
547	20240627	112400	49576470	9950	9950	9950	9950	0
548	20240627	112300	49576470	9950	9950	9950	9950	0
549	20240627	112200	49576470	9950	9950	9950	9950	0
550	20240627	112100	49576470	9950	9950	9950	9950	0
551	20240627	112000	49576470	9950	9950	9950	9950	0
552	20240627	111900	49576470	9950	9950	9950	9950	0
553	20240627	111800	49576470	9950	9950	9950	9950	0
554	20240627	111700	49576470	9950	9950	9950	9950	0
555	20240627	111600	49576470	9950	9950	9950	9950	0
556	20240627	111500	49576470	9950	9950	9950	9950	0
557	20240627	111400	49576470	9950	9950	9950	9950	3
558	20240627	111300	49546620	9950	9950	9950	9950	5
559	20240627	111200	49496870	9950	9950	9950	9950	1
560	20240627	111100	49486920	9960	9960	9960	9960	0
561	20240627	111000	49486920	9960	9960	9960	9960	0
562	20240627	110900	49486920	9960	9960	9960	9960	291
563	20240627	110800	46588560	9960	9960	9960	9960	0
564	20240627	110700	46588560	9960	9960	9960	9960	0
565	20240627	110600	46588560	9960	9960	9960	9960	0
566	20240627	110500	46588560	9960	9960	9960	9960	0
567	20240627	110400	46588560	9960	9960	9960	9960	0
568	20240627	110300	46588560	9960	9960	9960	9960	0
569	20240627	110200	46588560	9960	9960	9960	9960	0
570	20240627	110100	46588560	9960	9960	9960	9960	0
571	20240627	110000	46588560	9960	9960	9960	9960	1
572	20240627	105900	46578600	9970	9970	9970	9970	0
573	20240627	105800	46578600	9970	9970	9970	9970	0
574	20240627	105700	46578600	9970	9970	9970	9970	0
575	20240627	105600	46578600	9970	9970	9970	9970	0
576	20240627	105500	46578600	9970	9970	9970	9970	0
577	20240627	105400	46578600	9970	9970	9970	9970	0
578	20240627	105300	46578600	9970	9970	9970	9970	0
579	20240627	105200	46578600	9970	9970	9970	9970	95
580	20240627	105100	45631450	9970	9970	9970	9970	95
581	20240627	105000	44684300	9980	9980	9980	9980	0
582	20240627	104900	44684300	9980	9990	9990	9980	66
583	20240627	104800	44025610	9990	9990	9990	9990	0
584	20240627	104700	44025610	9990	9990	9990	9990	3
585	20240627	104600	43995640	9990	9990	9990	9990	0
586	20240627	104500	43995640	9990	9990	9990	9990	5
587	20240627	104400	43945690	9990	9990	9990	9990	0
588	20240627	104300	43945690	9990	9990	9990	9990	0
589	20240627	104200	43945690	9990	9990	9990	9990	1
590	20240627	104100	43935700	9990	9990	9990	9990	0
591	20240627	104000	43935700	9990	9990	9990	9990	0
592	20240627	103900	43935700	9990	9990	9990	9990	0
593	20240627	103800	43935700	9990	9990	9990	9990	0
594	20240627	103700	43935700	9990	9990	9990	9990	0
595	20240627	103600	43935700	9990	9990	9990	9990	0
596	20240627	103500	43935700	9990	9990	9990	9990	0
597	20240627	103400	43935700	9990	9990	9990	9990	30
598	20240627	103300	43636000	9990	9990	9990	9990	0
599	20240627	103200	43636000	9990	9990	9990	9990	0
600	20240627	103100	43636000	9990	9990	9990	9990	0
601	20240627	103000	43636000	9990	9990	9990	9990	0
602	20240627	102900	43636000	9990	9990	9990	9990	0
603	20240627	102800	43636000	9990	9990	9990	9990	0
604	20240627	102700	43636000	9990	9990	9990	9990	0
605	20240627	102600	43636000	9990	9990	9990	9990	2
606	20240627	102500	43616020	9990	9990	9990	9990	0
607	20240627	102400	43616020	9990	9990	9990	9990	208
608	20240627	102300	41538100	9990	9990	9990	9990	0
609	20240627	102200	41538100	9990	9980	9990	9980	11
610	20240627	102100	41428220	9990	9990	9990	9990	0
611	20240627	102000	41428220	9990	9990	9990	9990	0
612	20240627	101900	41428220	9990	9990	9990	9990	0
613	20240627	101800	41428220	9990	9960	9990	9960	953
614	20240627	101700	31927010	9960	9960	9960	9960	0
615	20240627	101600	31927010	9960	9960	9960	9960	0
616	20240627	101500	31927010	9960	9960	9960	9960	0
617	20240627	101400	31927010	9960	9960	9960	9960	0
618	20240627	101300	31927010	9960	9960	9960	9960	0
619	20240627	101200	31927010	9960	9950	9960	9950	445
620	20240627	101100	27495600	9950	9950	9950	9950	0
621	20240627	101000	27495600	9950	9950	9950	9950	0
622	20240627	100900	27495600	9950	9950	9950	9950	0
623	20240627	100800	27495600	9950	9950	9950	9950	0
624	20240627	100700	27495600	9950	9950	9950	9950	0
625	20240627	100600	27495600	9950	9950	9950	9950	0
626	20240627	100500	27495600	9950	9950	9950	9950	0
627	20240627	100400	27495600	9950	9950	9950	9950	0
628	20240627	100300	27495600	9950	9950	9950	9950	1
629	20240627	100200	27485650	9950	9950	9950	9950	1
630	20240627	100100	27475700	9940	9940	9940	9940	0
631	20240627	100000	27475700	9940	9940	9940	9940	0
632	20240627	095900	27475700	9940	9940	9940	9940	0
633	20240627	095800	27475700	9940	9940	9940	9940	0
634	20240627	095700	27475700	9940	9940	9940	9940	0
635	20240627	095600	27475700	9940	9940	9940	9940	0
636	20240627	095500	27475700	9940	9940	9940	9940	0
637	20240627	095400	27475700	9940	9940	9940	9940	0
638	20240627	095300	27475700	9940	9940	9940	9940	0
639	20240627	095200	27475700	9940	9940	9940	9940	356
640	20240627	095100	23937060	9950	9950	9950	9950	0
641	20240627	095000	23937060	9950	9950	9950	9950	0
642	20240627	094900	23937060	9950	9950	9950	9950	0
643	20240627	094800	23937060	9950	9950	9950	9950	319
644	20240627	094700	20763010	9950	9950	9950	9950	0
645	20240627	094600	20763010	9950	9950	9950	9950	0
646	20240627	094500	20763010	9950	9950	9950	9950	0
647	20240627	094400	20763010	9950	9950	9950	9950	0
648	20240627	094300	20763010	9950	9950	9950	9950	0
649	20240627	094200	20763010	9950	9950	9950	9950	0
650	20240627	094100	20763010	9950	9950	9950	9950	0
651	20240627	094000	20763010	9950	9950	9950	9950	0
652	20240627	093900	20763010	9950	9950	9950	9950	0
653	20240627	093800	20763010	9950	9950	9950	9950	0
654	20240627	093700	20763010	9950	9950	9950	9950	0
655	20240627	093600	20763010	9950	9950	9950	9950	0
656	20240627	093500	20763010	9950	9950	9950	9950	0
657	20240627	093400	20763010	9950	9950	9950	9950	0
658	20240627	093300	20763010	9950	9950	9950	9950	0
659	20240627	093200	20763010	9950	9950	9950	9950	0
660	20240627	093100	20763010	9950	9950	9950	9950	0
661	20240627	093000	20763010	9950	9950	9950	9950	0
662	20240627	092900	20763010	9950	9950	9950	9950	164
663	20240627	092800	19131210	9950	9950	9950	9950	0
664	20240627	092700	19131210	9950	9950	9950	9950	0
665	20240627	092600	19131210	9950	9950	9950	9950	19
666	20240627	092500	18942160	9950	9950	9950	9950	0
667	20240627	092400	18942160	9950	9950	9950	9950	0
668	20240627	092300	18942160	9950	9950	9950	9950	0
669	20240627	092200	18942160	9950	9950	9950	9950	0
670	20240627	092100	18942160	9950	9950	9950	9950	0
671	20240627	092000	18942160	9950	9950	9950	9950	0
672	20240627	091900	18942160	9950	9960	9960	9940	422
673	20240627	091800	14742400	9960	9960	9960	9960	10
674	20240627	091700	14642800	9970	9970	9970	9970	0
675	20240627	091600	14642800	9970	9970	9980	9970	142
676	20240627	091500	13227050	9980	9970	9980	9970	14
677	20240627	091400	13087460	9980	9960	9980	9960	2
678	20240627	091300	13067520	9980	9940	9980	9940	8
679	20240627	091200	12987790	9980	9930	9980	9930	784
680	20240627	091100	5202370	9930	9930	9930	9930	82
681	20240627	091000	4388110	9930	9930	9930	9930	118
682	20240627	090900	3216370	9930	9930	9930	9930	88
683	20240627	090800	2342530	9930	9930	9930	9930	38
684	20240627	090700	1965190	9930	9930	9930	9930	17
685	20240627	090600	1796380	9930	9910	9930	9910	15
686	20240627	090500	1647710	9910	9920	9920	9910	26
687	20240627	090400	1390010	9930	9930	9930	9930	23
688	20240627	090300	1161620	9920	9930	9930	9920	43
689	20240627	090200	734840	9930	9930	9930	9930	20
690	20240627	090100	536240	9930	9930	9930	9930	33
691	20240627	090000	208550	9930	9950	9950	9930	21