KissMeData/238490/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	205200	234871560	5600	5600	5600	5600	4085
3	20240627	205100	234871560	5600	5600	5600	5600	0
4	20240627	205000	234871560	5600	5600	5600	5600	0
5	20240627	204900	234871560	5600	5600	5600	5600	0
6	20240627	204800	234871560	5600	5600	5600	5600	0
7	20240627	204700	234871560	5600	5600	5600	5600	0
8	20240627	204600	234871560	5600	5600	5600	5600	0
9	20240627	204500	234871560	5600	5600	5600	5600	0
10	20240627	204400	234871560	5600	5600	5600	5600	0
11	20240627	204300	234871560	5600	5600	5600	5600	0
12	20240627	204200	234871560	5600	5600	5600	5600	0
13	20240627	204100	234871560	5600	5600	5600	5600	0
14	20240627	204000	234871560	5600	5600	5600	5600	0
15	20240627	203900	234871560	5600	5600	5600	5600	0
16	20240627	203800	234871560	5600	5600	5600	5600	0
17	20240627	203700	234871560	5600	5600	5600	5600	0
18	20240627	203600	234871560	5600	5600	5600	5600	0
19	20240627	203500	234871560	5600	5600	5600	5600	0
20	20240627	203400	234871560	5600	5600	5600	5600	0
21	20240627	203300	234871560	5600	5600	5600	5600	0
22	20240627	203200	234871560	5600	5600	5600	5600	0
23	20240627	203100	234871560	5600	5600	5600	5600	0
24	20240627	203000	234871560	5600	5600	5600	5600	0
25	20240627	202900	234871560	5600	5600	5600	5600	0
26	20240627	202800	234871560	5600	5600	5600	5600	0
27	20240627	202700	234871560	5600	5600	5600	5600	0
28	20240627	202600	234871560	5600	5600	5600	5600	0
29	20240627	202500	234871560	5600	5600	5600	5600	0
30	20240627	202400	234871560	5600	5600	5600	5600	0
31	20240627	202300	234871560	5600	5600	5600	5600	0
32	20240627	202200	234871560	5600	5600	5600	5600	4085
33	20240627	202100	234871560	5600	5600	5600	5600	0
34	20240627	202000	234871560	5600	5600	5600	5600	0
35	20240627	201900	234871560	5600	5600	5600	5600	0
36	20240627	201800	234871560	5600	5600	5600	5600	0
37	20240627	201700	234871560	5600	5600	5600	5600	0
38	20240627	201600	234871560	5600	5600	5600	5600	0
39	20240627	201500	234871560	5600	5600	5600	5600	0
40	20240627	201400	234871560	5600	5600	5600	5600	0
41	20240627	201300	234871560	5600	5600	5600	5600	0
42	20240627	201200	234871560	5600	5600	5600	5600	0
43	20240627	201100	234871560	5600	5600	5600	5600	0
44	20240627	201000	234871560	5600	5600	5600	5600	0
45	20240627	200900	234871560	5600	5600	5600	5600	0
46	20240627	200800	234871560	5600	5600	5600	5600	0
47	20240627	200700	234871560	5600	5600	5600	5600	0
48	20240627	200600	234871560	5600	5600	5600	5600	0
49	20240627	200500	234871560	5600	5600	5600	5600	0
50	20240627	200400	234871560	5600	5600	5600	5600	0
51	20240627	200300	234871560	5600	5600	5600	5600	0
52	20240627	200200	234871560	5600	5600	5600	5600	0
53	20240627	200100	234871560	5600	5600	5600	5600	0
54	20240627	200000	234871560	5600	5600	5600	5600	0
55	20240627	195900	234871560	5600	5600	5600	5600	0
56	20240627	195800	234871560	5600	5600	5600	5600	0
57	20240627	195700	234871560	5600	5600	5600	5600	0
58	20240627	195600	234871560	5600	5600	5600	5600	0
59	20240627	195500	234871560	5600	5600	5600	5600	0
60	20240627	195400	234871560	5600	5600	5600	5600	0
61	20240627	195300	234871560	5600	5600	5600	5600	0
62	20240627	195200	234871560	5600	5600	5600	5600	4085
63	20240627	195100	234871560	5600	5600	5600	5600	0
64	20240627	195000	234871560	5600	5600	5600	5600	0
65	20240627	194900	234871560	5600	5600	5600	5600	0
66	20240627	194800	234871560	5600	5600	5600	5600	0
67	20240627	194700	234871560	5600	5600	5600	5600	0
68	20240627	194600	234871560	5600	5600	5600	5600	0
69	20240627	194500	234871560	5600	5600	5600	5600	0
70	20240627	194400	234871560	5600	5600	5600	5600	0
71	20240627	194300	234871560	5600	5600	5600	5600	0
72	20240627	194200	234871560	5600	5600	5600	5600	0
73	20240627	194100	234871560	5600	5600	5600	5600	0
74	20240627	194000	234871560	5600	5600	5600	5600	0
75	20240627	193900	234871560	5600	5600	5600	5600	0
76	20240627	193800	234871560	5600	5600	5600	5600	0
77	20240627	193700	234871560	5600	5600	5600	5600	0
78	20240627	193600	234871560	5600	5600	5600	5600	0
79	20240627	193500	234871560	5600	5600	5600	5600	0
80	20240627	193400	234871560	5600	5600	5600	5600	0
81	20240627	193300	234871560	5600	5600	5600	5600	0
82	20240627	193200	234871560	5600	5600	5600	5600	0
83	20240627	193100	234871560	5600	5600	5600	5600	0
84	20240627	193000	234871560	5600	5600	5600	5600	0
85	20240627	192900	234871560	5600	5600	5600	5600	0
86	20240627	192800	234871560	5600	5600	5600	5600	0
87	20240627	192700	234871560	5600	5600	5600	5600	0
88	20240627	192600	234871560	5600	5600	5600	5600	0
89	20240627	192500	234871560	5600	5600	5600	5600	0
90	20240627	192400	234871560	5600	5600	5600	5600	0
91	20240627	192300	234871560	5600	5600	5600	5600	0
92	20240627	192200	234871560	5600	5600	5600	5600	4085
93	20240627	192100	234871560	5600	5600	5600	5600	0
94	20240627	192000	234871560	5600	5600	5600	5600	0
95	20240627	191900	234871560	5600	5600	5600	5600	0
96	20240627	191800	234871560	5600	5600	5600	5600	0
97	20240627	191700	234871560	5600	5600	5600	5600	0
98	20240627	191600	234871560	5600	5600	5600	5600	0
99	20240627	191500	234871560	5600	5600	5600	5600	0
100	20240627	191400	234871560	5600	5600	5600	5600	0
101	20240627	191300	234871560	5600	5600	5600	5600	0
102	20240627	191200	234871560	5600	5600	5600	5600	0
103	20240627	191100	234871560	5600	5600	5600	5600	0
104	20240627	191000	234871560	5600	5600	5600	5600	0
105	20240627	190900	234871560	5600	5600	5600	5600	0
106	20240627	190800	234871560	5600	5600	5600	5600	0
107	20240627	190700	234871560	5600	5600	5600	5600	0
108	20240627	190600	234871560	5600	5600	5600	5600	0
109	20240627	190500	234871560	5600	5600	5600	5600	0
110	20240627	190400	234871560	5600	5600	5600	5600	0
111	20240627	190300	234871560	5600	5600	5600	5600	0
112	20240627	190200	234871560	5600	5600	5600	5600	0
113	20240627	190100	234871560	5600	5600	5600	5600	0
114	20240627	190000	234871560	5600	5600	5600	5600	0
115	20240627	185900	234871560	5600	5600	5600	5600	0
116	20240627	185800	234871560	5600	5600	5600	5600	0
117	20240627	185700	234871560	5600	5600	5600	5600	0
118	20240627	185600	234871560	5600	5600	5600	5600	0
119	20240627	185500	234871560	5600	5600	5600	5600	0
120	20240627	185400	234871560	5600	5600	5600	5600	0
121	20240627	185300	234871560	5600	5600	5600	5600	0
122	20240627	185200	234871560	5600	5600	5600	5600	4085
123	20240627	185100	234871560	5600	5600	5600	5600	0
124	20240627	185000	234871560	5600	5600	5600	5600	0
125	20240627	184900	234871560	5600	5600	5600	5600	0
126	20240627	184800	234871560	5600	5600	5600	5600	0
127	20240627	184700	234871560	5600	5600	5600	5600	0
128	20240627	184600	234871560	5600	5600	5600	5600	0
129	20240627	184500	234871560	5600	5600	5600	5600	0
130	20240627	184400	234871560	5600	5600	5600	5600	0
131	20240627	184300	234871560	5600	5600	5600	5600	0
132	20240627	184200	234871560	5600	5600	5600	5600	0
133	20240627	184100	234871560	5600	5600	5600	5600	0
134	20240627	184000	234871560	5600	5600	5600	5600	0
135	20240627	183900	234871560	5600	5600	5600	5600	0
136	20240627	183800	234871560	5600	5600	5600	5600	0
137	20240627	183700	234871560	5600	5600	5600	5600	0
138	20240627	183600	234871560	5600	5600	5600	5600	0
139	20240627	183500	234871560	5600	5600	5600	5600	0
140	20240627	183400	234871560	5600	5600	5600	5600	0
141	20240627	183300	234871560	5600	5600	5600	5600	0
142	20240627	183200	234871560	5600	5600	5600	5600	0
143	20240627	183100	234871560	5600	5600	5600	5600	0
144	20240627	183000	234871560	5600	5600	5600	5600	0
145	20240627	182900	234871560	5600	5600	5600	5600	0
146	20240627	182800	234871560	5600	5600	5600	5600	0
147	20240627	182700	234871560	5600	5600	5600	5600	0
148	20240627	182600	234871560	5600	5600	5600	5600	0
149	20240627	182500	234871560	5600	5600	5600	5600	0
150	20240627	182400	234871560	5600	5600	5600	5600	0
151	20240627	182300	234871560	5600	5600	5600	5600	0
152	20240627	182200	234871560	5600	5600	5600	5600	4085
153	20240627	182100	234871560	5600	5600	5600	5600	0
154	20240627	182000	234871560	5600	5600	5600	5600	0
155	20240627	181900	234871560	5600	5600	5600	5600	0
156	20240627	181800	234871560	5600	5600	5600	5600	0
157	20240627	181700	234871560	5600	5600	5600	5600	0
158	20240627	181600	234871560	5600	5600	5600	5600	0
159	20240627	181500	234871560	5600	5600	5600	5600	0
160	20240627	181400	234871560	5600	5600	5600	5600	0
161	20240627	181300	234871560	5600	5600	5600	5600	0
162	20240627	181200	234871560	5600	5600	5600	5600	0
163	20240627	181100	234871560	5600	5600	5600	5600	0
164	20240627	181000	234871560	5600	5600	5600	5600	0
165	20240627	180900	234871560	5600	5600	5600	5600	0
166	20240627	180800	234871560	5600	5600	5600	5600	0
167	20240627	180700	234871560	5600	5600	5600	5600	0
168	20240627	180600	234871560	5600	5600	5600	5600	0
169	20240627	180500	234871560	5600	5600	5600	5600	0
170	20240627	180400	234871560	5600	5600	5600	5600	0
171	20240627	180300	234871560	5600	5600	5600	5600	0
172	20240627	180200	234871560	5600	5600	5600	5600	0
173	20240627	180100	234871560	5600	5600	5600	5600	0
174	20240627	180000	234871560	5600	5600	5600	5600	0
175	20240627	175900	234871560	5600	5600	5600	5600	0
176	20240627	175800	234871560	5600	5600	5600	5600	0
177	20240627	175700	234871560	5600	5600	5600	5600	0
178	20240627	175600	234871560	5600	5600	5600	5600	0
179	20240627	175500	234871560	5600	5600	5600	5600	0
180	20240627	175400	234871560	5600	5600	5600	5600	0
181	20240627	175300	234871560	5600	5600	5600	5600	0
182	20240627	175200	234871560	5600	5600	5600	5600	4085
183	20240627	175100	234871560	5600	5600	5600	5600	0
184	20240627	175000	234871560	5600	5600	5600	5600	0
185	20240627	174900	234871560	5600	5600	5600	5600	0
186	20240627	174800	234871560	5600	5600	5600	5600	0
187	20240627	174700	234871560	5600	5600	5600	5600	0
188	20240627	174600	234871560	5600	5600	5600	5600	0
189	20240627	174500	234871560	5600	5600	5600	5600	0
190	20240627	174400	234871560	5600	5600	5600	5600	0
191	20240627	174300	234871560	5600	5600	5600	5600	0
192	20240627	174200	234871560	5600	5600	5600	5600	0
193	20240627	174100	234871560	5600	5600	5600	5600	0
194	20240627	174000	234871560	5600	5600	5600	5600	0
195	20240627	173900	234871560	5600	5600	5600	5600	0
196	20240627	173800	234871560	5600	5600	5600	5600	0
197	20240627	173700	234871560	5600	5600	5600	5600	0
198	20240627	173600	234871560	5600	5600	5600	5600	0
199	20240627	173500	234871560	5600	5600	5600	5600	0
200	20240627	173400	234871560	5600	5600	5600	5600	0
201	20240627	173300	234871560	5600	5600	5600	5600	0
202	20240627	173200	234871560	5600	5600	5600	5600	0
203	20240627	173100	234871560	5600	5600	5600	5600	0
204	20240627	173000	234871560	5600	5600	5600	5600	0
205	20240627	172900	234871560	5600	5600	5600	5600	0
206	20240627	172800	234871560	5600	5600	5600	5600	0
207	20240627	172700	234871560	5600	5600	5600	5600	0
208	20240627	172600	234871560	5600	5600	5600	5600	0
209	20240627	172500	234871560	5600	5600	5600	5600	0
210	20240627	172400	234871560	5600	5600	5600	5600	0
211	20240627	172300	234871560	5600	5600	5600	5600	0
212	20240627	172200	234871560	5600	5600	5600	5600	4085
213	20240627	172100	234871560	5600	5600	5600	5600	0
214	20240627	172000	234871560	5600	5600	5600	5600	0
215	20240627	171900	234871560	5600	5600	5600	5600	0
216	20240627	171800	234871560	5600	5600	5600	5600	0
217	20240627	171700	234871560	5600	5600	5600	5600	0
218	20240627	171600	234871560	5600	5600	5600	5600	0
219	20240627	171500	234871560	5600	5600	5600	5600	0
220	20240627	171400	234871560	5600	5600	5600	5600	0
221	20240627	171300	234871560	5600	5600	5600	5600	0
222	20240627	171200	234871560	5600	5600	5600	5600	0
223	20240627	171100	234871560	5600	5600	5600	5600	0
224	20240627	171000	234871560	5600	5600	5600	5600	0
225	20240627	170900	234871560	5600	5600	5600	5600	0
226	20240627	170800	234871560	5600	5600	5600	5600	0
227	20240627	170700	234871560	5600	5600	5600	5600	0
228	20240627	170600	234871560	5600	5600	5600	5600	0
229	20240627	170500	234871560	5600	5600	5600	5600	0
230	20240627	170400	234871560	5600	5600	5600	5600	0
231	20240627	170300	234871560	5600	5600	5600	5600	0
232	20240627	170200	234871560	5600	5600	5600	5600	0
233	20240627	170100	234871560	5600	5600	5600	5600	0
234	20240627	170000	234871560	5600	5600	5600	5600	0
235	20240627	165900	234871560	5600	5600	5600	5600	0
236	20240627	165800	234871560	5600	5600	5600	5600	0
237	20240627	165700	234871560	5600	5600	5600	5600	0
238	20240627	165600	234871560	5600	5600	5600	5600	0
239	20240627	165500	234871560	5600	5600	5600	5600	0
240	20240627	165400	234871560	5600	5600	5600	5600	0
241	20240627	165300	234871560	5600	5600	5600	5600	0
242	20240627	165200	234871560	5600	5600	5600	5600	4085
243	20240627	165100	234871560	5600	5600	5600	5600	0
244	20240627	165000	234871560	5600	5600	5600	5600	0
245	20240627	164900	234871560	5600	5600	5600	5600	0
246	20240627	164800	234871560	5600	5600	5600	5600	0
247	20240627	164700	234871560	5600	5600	5600	5600	0
248	20240627	164600	234871560	5600	5600	5600	5600	0
249	20240627	164500	234871560	5600	5600	5600	5600	0
250	20240627	164400	234871560	5600	5600	5600	5600	0
251	20240627	164300	234871560	5600	5600	5600	5600	0
252	20240627	164200	234871560	5600	5600	5600	5600	0
253	20240627	164100	234871560	5600	5600	5600	5600	0
254	20240627	164000	234871560	5600	5600	5600	5600	0
255	20240627	163900	234871560	5600	5600	5600	5600	0
256	20240627	163800	234871560	5600	5600	5600	5600	0
257	20240627	163700	234871560	5600	5600	5600	5600	0
258	20240627	163600	234871560	5600	5600	5600	5600	0
259	20240627	163500	234871560	5600	5600	5600	5600	0
260	20240627	163400	234871560	5600	5600	5600	5600	0
261	20240627	163300	234871560	5600	5600	5600	5600	0
262	20240627	163200	234871560	5600	5600	5600	5600	0
263	20240627	163100	234871560	5600	5600	5600	5600	0
264	20240627	163000	234871560	5600	5600	5600	5600	0
265	20240627	162900	234871560	5600	5600	5600	5600	0
266	20240627	162800	234871560	5600	5600	5600	5600	0
267	20240627	162700	234871560	5600	5600	5600	5600	0
268	20240627	162600	234871560	5600	5600	5600	5600	0
269	20240627	162500	234871560	5600	5600	5600	5600	0
270	20240627	162400	234871560	5600	5600	5600	5600	0
271	20240627	162300	234871560	5600	5600	5600	5600	0
272	20240627	162200	234871560	5600	5600	5600	5600	4085
273	20240627	162100	234871560	5600	5600	5600	5600	0
274	20240627	162000	234871560	5600	5600	5600	5600	0
275	20240627	161900	234871560	5600	5600	5600	5600	0
276	20240627	161800	234871560	5600	5600	5600	5600	0
277	20240627	161700	234871560	5600	5600	5600	5600	0
278	20240627	161600	234871560	5600	5600	5600	5600	0
279	20240627	161500	234871560	5600	5600	5600	5600	0
280	20240627	161400	234871560	5600	5600	5600	5600	0
281	20240627	161300	234871560	5600	5600	5600	5600	0
282	20240627	161200	234871560	5600	5600	5600	5600	0
283	20240627	161100	234871560	5600	5600	5600	5600	0
284	20240627	161000	234871560	5600	5600	5600	5600	0
285	20240627	160900	234871560	5600	5600	5600	5600	0
286	20240627	160800	234871560	5600	5600	5600	5600	0
287	20240627	160700	234871560	5600	5600	5600	5600	0
288	20240627	160600	234871560	5600	5600	5600	5600	0
289	20240627	160500	234871560	5600	5600	5600	5600	0
290	20240627	160400	234871560	5600	5600	5600	5600	0
291	20240627	160300	234871560	5600	5600	5600	5600	0
292	20240627	160200	234871560	5600	5600	5600	5600	0
293	20240627	160100	234871560	5600	5600	5600	5600	0
294	20240627	160000	234871560	5600	5600	5600	5600	0
295	20240627	155900	234871560	5600	5600	5600	5600	0
296	20240627	155800	234871560	5600	5600	5600	5600	0
297	20240627	155700	234871560	5600	5600	5600	5600	0
298	20240627	155600	234871560	5600	5600	5600	5600	0
299	20240627	155500	234871560	5600	5600	5600	5600	0
300	20240627	155400	234871560	5600	5600	5600	5600	0
301	20240627	155300	234871560	5600	5600	5600	5600	0
302	20240627	155200	234871560	5600	5600	5600	5600	4085
303	20240627	155100	234871560	5600	5600	5600	5600	0
304	20240627	155000	234871560	5600	5600	5600	5600	0
305	20240627	154900	234871560	5600	5600	5600	5600	0
306	20240627	154800	234871560	5600	5600	5600	5600	0
307	20240627	154700	234871560	5600	5600	5600	5600	0
308	20240627	154600	234871560	5600	5600	5600	5600	0
309	20240627	154500	234871560	5600	5600	5600	5600	0
310	20240627	154400	234871560	5600	5600	5600	5600	0
311	20240627	154300	234871560	5600	5600	5600	5600	0
312	20240627	154200	234871560	5600	5600	5600	5600	0
313	20240627	154100	234871560	5600	5600	5600	5600	0
314	20240627	154000	234871560	5600	5600	5600	5600	0
315	20240627	153900	234871560	5600	5600	5600	5600	0
316	20240627	153800	234871560	5600	5600	5600	5600	0
317	20240627	153700	234871560	5600	5600	5600	5600	0
318	20240627	153600	234871560	5600	5600	5600	5600	0
319	20240627	153500	234871560	5600	5600	5600	5600	0
320	20240627	153400	234871560	5600	5600	5600	5600	0
321	20240627	153300	234871560	5600	5600	5600	5600	0
322	20240627	153200	234871560	5600	5600	5600	5600	0
323	20240627	153100	234871560	5600	5600	5600	5600	0
324	20240627	153000	234871560	5600	5600	5600	5600	4085
325	20240627	152900	211995560	5570	5570	5570	5570	0
326	20240627	152800	211995560	5570	5570	5570	5570	0
327	20240627	152700	211995560	5570	5570	5570	5570	0
328	20240627	152600	211995560	5570	5570	5570	5570	0
329	20240627	152500	211995560	5570	5570	5570	5570	0
330	20240627	152400	211995560	5570	5570	5570	5570	0
331	20240627	152300	211995560	5570	5570	5570	5570	0
332	20240627	152200	211995560	5570	5570	5570	5570	0
333	20240627	152100	211995560	5570	5570	5570	5570	0
334	20240627	152000	211995560	5570	5570	5570	5570	0
335	20240627	151900	211995560	5570	5660	5660	5550	4490
336	20240627	151800	186839930	5670	5680	5680	5670	108
337	20240627	151700	186227550	5690	5690	5690	5690	55
338	20240627	151600	185914600	5690	5660	5690	5650	48
339	20240627	151500	185642480	5690	5650	5690	5650	74
340	20240627	151400	185224010	5680	5660	5680	5650	4
341	20240627	151300	185201370	5680	5660	5690	5650	170
342	20240627	151200	184236260	5710	5700	5710	5700	2
343	20240627	151100	184224850	5720	5680	5720	5610	2144
344	20240627	151000	172135790	5720	5680	5740	5640	1364
345	20240627	150900	164407500	5740	5750	5750	5650	3305
346	20240627	150800	145578420	5750	5750	5750	5750	0
347	20240627	150700	145578420	5750	5750	5750	5750	51
348	20240627	150600	145285170	5760	5760	5760	5760	20
349	20240627	150500	145169970	5760	5760	5760	5760	0
350	20240627	150400	145169970	5760	5760	5760	5760	0
351	20240627	150300	145169970	5760	5760	5760	5760	50
352	20240627	150200	144881970	5770	5770	5770	5770	140
353	20240627	150100	144074170	5780	5780	5780	5780	0
354	20240627	150000	144074170	5780	5780	5780	5780	0
355	20240627	145900	144074170	5780	5780	5780	5780	1
356	20240627	145800	144068390	5780	5780	5780	5780	0
357	20240627	145700	144068390	5780	5780	5780	5780	0
358	20240627	145600	144068390	5780	5780	5780	5780	0
359	20240627	145500	144068390	5780	5780	5780	5780	17
360	20240627	145400	143970130	5770	5770	5770	5770	1
361	20240627	145300	143964360	5780	5780	5780	5780	10
362	20240627	145200	143906560	5770	5770	5770	5770	0
363	20240627	145100	143906560	5770	5770	5770	5770	0
364	20240627	145000	143906560	5770	5770	5770	5770	0
365	20240627	144900	143906560	5770	5770	5770	5770	1
366	20240627	144800	143900790	5770	5770	5770	5770	8
367	20240627	144700	143854630	5770	5770	5770	5770	8
368	20240627	144600	143808470	5770	5770	5770	5770	5
369	20240627	144500	143779620	5760	5760	5760	5760	0
370	20240627	144400	143779620	5760	5760	5760	5760	0
371	20240627	144300	143779620	5760	5760	5760	5760	52
372	20240627	144200	143480100	5750	5750	5750	5750	0
373	20240627	144100	143480100	5750	5750	5750	5750	0
374	20240627	144000	143480100	5750	5750	5750	5750	0
375	20240627	143900	143480100	5750	5750	5750	5750	0
376	20240627	143800	143480100	5750	5750	5750	5750	0
377	20240627	143700	143480100	5750	5740	5750	5740	381
378	20240627	143600	141292760	5740	5750	5760	5740	492
379	20240627	143500	138466970	5750	5750	5750	5750	356
380	20240627	143400	136419970	5760	5760	5760	5760	5
381	20240627	143300	136391170	5760	5760	5760	5760	0
382	20240627	143200	136391170	5760	5760	5760	5760	0
383	20240627	143100	136391170	5760	5770	5770	5760	221
384	20240627	143000	135117980	5780	5770	5780	5770	152
385	20240627	142900	134240440	5780	5780	5780	5780	18
386	20240627	142800	134136400	5780	5780	5780	5780	36
387	20240627	142700	133928320	5780	5780	5780	5780	1
388	20240627	142600	133922540	5780	5780	5780	5780	0
389	20240627	142500	133922540	5780	5780	5780	5780	0
390	20240627	142400	133922540	5780	5780	5780	5780	0
391	20240627	142300	133922540	5780	5790	5790	5780	4
392	20240627	142200	133899410	5780	5780	5780	5780	117
393	20240627	142100	133223150	5790	5790	5790	5790	0
394	20240627	142000	133223150	5790	5790	5790	5790	1562
395	20240627	141900	124179170	5800	5800	5800	5800	0
396	20240627	141800	124179170	5800	5800	5800	5800	0
397	20240627	141700	124179170	5800	5800	5800	5800	0
398	20240627	141600	124179170	5800	5800	5800	5800	0
399	20240627	141500	124179170	5800	5800	5800	5800	0
400	20240627	141400	124179170	5800	5800	5800	5800	0
401	20240627	141300	124179170	5800	5800	5800	5800	18
402	20240627	141200	124074770	5800	5800	5800	5800	0
403	20240627	141100	124074770	5800	5800	5800	5800	0
404	20240627	141000	124074770	5800	5800	5800	5800	0
405	20240627	140900	124074770	5800	5800	5800	5800	0
406	20240627	140800	124074770	5800	5800	5800	5800	0
407	20240627	140700	124074770	5800	5800	5800	5800	0
408	20240627	140600	124074770	5800	5800	5800	5800	0
409	20240627	140500	124074770	5800	5800	5800	5800	0
410	20240627	140400	124074770	5800	5800	5800	5800	0
411	20240627	140300	124074770	5800	5800	5800	5800	7
412	20240627	140200	124034170	5800	5800	5800	5800	19
413	20240627	140100	123923970	5800	5800	5800	5800	5
414	20240627	140000	123894970	5800	5800	5800	5800	0
415	20240627	135900	123894970	5800	5800	5800	5800	0
416	20240627	135800	123894970	5800	5800	5800	5800	0
417	20240627	135700	123894970	5800	5800	5800	5800	0
418	20240627	135600	123894970	5800	5800	5800	5800	1
419	20240627	135500	123889170	5810	5810	5810	5810	0
420	20240627	135400	123889170	5810	5800	5810	5800	30
421	20240627	135300	123715120	5800	5800	5800	5800	0
422	20240627	135200	123715120	5800	5800	5800	5800	0
423	20240627	135100	123715120	5800	5800	5800	5800	0
424	20240627	135000	123715120	5800	5800	5800	5800	0
425	20240627	134900	123715120	5800	5800	5800	5800	2353
426	20240627	134800	110067720	5810	5810	5810	5810	0
427	20240627	134700	110067720	5810	5810	5810	5810	0
428	20240627	134600	110067720	5810	5810	5810	5810	0
429	20240627	134500	110067720	5810	5810	5810	5810	0
430	20240627	134400	110067720	5810	5810	5810	5810	0
431	20240627	134300	110067720	5810	5810	5810	5810	0
432	20240627	134200	110067720	5810	5810	5810	5810	0
433	20240627	134100	110067720	5810	5810	5810	5810	0
434	20240627	134000	110067720	5810	5810	5810	5810	0
435	20240627	133900	110067720	5810	5810	5810	5810	0
436	20240627	133800	110067720	5810	5810	5810	5810	0
437	20240627	133700	110067720	5810	5810	5810	5810	0
438	20240627	133600	110067720	5810	5810	5810	5810	0
439	20240627	133500	110067720	5810	5810	5810	5810	0
440	20240627	133400	110067720	5810	5810	5810	5810	0
441	20240627	133300	110067720	5810	5810	5810	5810	0
442	20240627	133200	110067720	5810	5810	5810	5810	40
443	20240627	133100	109835320	5820	5820	5820	5820	0
444	20240627	133000	109835320	5820	5820	5820	5820	0
445	20240627	132900	109835320	5820	5820	5820	5820	0
446	20240627	132800	109835320	5820	5820	5820	5820	0
447	20240627	132700	109835320	5820	5820	5820	5820	0
448	20240627	132600	109835320	5820	5820	5820	5820	0
449	20240627	132500	109835320	5820	5820	5820	5820	0
450	20240627	132400	109835320	5820	5820	5820	5820	0
451	20240627	132300	109835320	5820	5820	5820	5820	0
452	20240627	132200	109835320	5820	5820	5820	5820	0
453	20240627	132100	109835320	5820	5820	5820	5820	0
454	20240627	132000	109835320	5820	5820	5820	5820	0
455	20240627	131900	109835320	5820	5820	5820	5820	0
456	20240627	131800	109835320	5820	5820	5820	5820	0
457	20240627	131700	109835320	5820	5820	5820	5820	0
458	20240627	131600	109835320	5820	5820	5820	5820	0
459	20240627	131500	109835320	5820	5820	5820	5820	0
460	20240627	131400	109835320	5820	5820	5820	5820	0
461	20240627	131300	109835320	5820	5820	5820	5820	0
462	20240627	131200	109835320	5820	5820	5820	5820	0
463	20240627	131100	109835320	5820	5820	5820	5820	0
464	20240627	131000	109835320	5820	5820	5820	5820	0
465	20240627	130900	109835320	5820	5820	5820	5820	2
466	20240627	130800	109823680	5810	5810	5810	5810	5
467	20240627	130700	109794630	5820	5820	5820	5820	0
468	20240627	130600	109794630	5820	5820	5820	5820	0
469	20240627	130500	109794630	5820	5820	5820	5820	0
470	20240627	130400	109794630	5820	5820	5820	5820	0
471	20240627	130300	109794630	5820	5820	5820	5820	0
472	20240627	130200	109794630	5820	5820	5820	5820	0
473	20240627	130100	109794630	5820	5820	5820	5820	0
474	20240627	130000	109794630	5820	5820	5820	5820	0
475	20240627	125900	109794630	5820	5820	5820	5820	0
476	20240627	125800	109794630	5820	5820	5820	5820	0
477	20240627	125700	109794630	5820	5820	5820	5820	0
478	20240627	125600	109794630	5820	5820	5820	5820	0
479	20240627	125500	109794630	5820	5820	5820	5820	0
480	20240627	125400	109794630	5820	5820	5820	5820	0
481	20240627	125300	109794630	5820	5820	5820	5820	0
482	20240627	125200	109794630	5820	5820	5820	5820	0
483	20240627	125100	109794630	5820	5820	5820	5820	0
484	20240627	125000	109794630	5820	5820	5820	5820	0
485	20240627	124900	109794630	5820	5820	5820	5820	0
486	20240627	124800	109794630	5820	5820	5820	5820	0
487	20240627	124700	109794630	5820	5820	5820	5820	0
488	20240627	124600	109794630	5820	5820	5820	5820	200
489	20240627	124500	108630630	5820	5820	5820	5820	0
490	20240627	124400	108630630	5820	5820	5820	5820	0
491	20240627	124300	108630630	5820	5820	5820	5820	0
492	20240627	124200	108630630	5820	5820	5820	5820	0
493	20240627	124100	108630630	5820	5820	5820	5820	0
494	20240627	124000	108630630	5820	5820	5820	5820	0
495	20240627	123900	108630630	5820	5820	5820	5820	0
496	20240627	123800	108630630	5820	5820	5820	5820	0
497	20240627	123700	108630630	5820	5820	5820	5820	0
498	20240627	123600	108630630	5820	5820	5820	5820	0
499	20240627	123500	108630630	5820	5820	5820	5820	0
500	20240627	123400	108630630	5820	5820	5820	5820	1
501	20240627	123300	108624810	5800	5800	5800	5800	0
502	20240627	123200	108624810	5800	5800	5800	5800	0
503	20240627	123100	108624810	5800	5800	5800	5800	19
504	20240627	123000	108514610	5800	5800	5800	5800	200
505	20240627	122900	107354610	5800	5800	5800	5800	0
506	20240627	122800	107354610	5800	5800	5800	5800	0
507	20240627	122700	107354610	5800	5800	5800	5800	0
508	20240627	122600	107354610	5800	5800	5800	5800	0
509	20240627	122500	107354610	5800	5800	5800	5800	0
510	20240627	122400	107354610	5800	5800	5800	5800	0
511	20240627	122300	107354610	5800	5800	5800	5800	0
512	20240627	122200	107354610	5800	5800	5800	5800	0
513	20240627	122100	107354610	5800	5800	5800	5800	0
514	20240627	122000	107354610	5800	5800	5800	5800	0
515	20240627	121900	107354610	5800	5800	5800	5800	0
516	20240627	121800	107354610	5800	5800	5800	5800	0
517	20240627	121700	107354610	5800	5800	5800	5800	0
518	20240627	121600	107354610	5800	5800	5800	5800	0
519	20240627	121500	107354610	5800	5800	5800	5800	0
520	20240627	121400	107354610	5800	5800	5800	5800	0
521	20240627	121300	107354610	5800	5800	5800	5800	0
522	20240627	121200	107354610	5800	5800	5800	5800	0
523	20240627	121100	107354610	5800	5800	5800	5800	0
524	20240627	121000	107354610	5800	5800	5800	5800	0
525	20240627	120900	107354610	5800	5800	5800	5800	0
526	20240627	120800	107354610	5800	5800	5800	5800	0
527	20240627	120700	107354610	5800	5800	5800	5800	0
528	20240627	120600	107354610	5800	5800	5800	5800	0
529	20240627	120500	107354610	5800	5800	5800	5800	0
530	20240627	120400	107354610	5800	5800	5800	5800	0
531	20240627	120300	107354610	5800	5800	5800	5800	0
532	20240627	120200	107354610	5800	5800	5800	5800	0
533	20240627	120100	107354610	5800	5800	5800	5800	0
534	20240627	120000	107354610	5800	5800	5800	5800	0
535	20240627	115900	107354610	5800	5800	5800	5800	0
536	20240627	115800	107354610	5800	5810	5810	5800	1652
537	20240627	115700	97771690	5820	5820	5820	5820	0
538	20240627	115600	97771690	5820	5820	5820	5820	0
539	20240627	115500	97771690	5820	5820	5820	5820	0
540	20240627	115400	97771690	5820	5820	5820	5820	1
541	20240627	115300	97765870	5820	5820	5820	5820	0
542	20240627	115200	97765870	5820	5820	5820	5820	0
543	20240627	115100	97765870	5820	5820	5820	5820	0
544	20240627	115000	97765870	5820	5820	5820	5820	0
545	20240627	114900	97765870	5820	5820	5820	5820	0
546	20240627	114800	97765870	5820	5820	5820	5820	0
547	20240627	114700	97765870	5820	5820	5820	5820	3
548	20240627	114600	97748410	5820	5820	5820	5820	0
549	20240627	114500	97748410	5820	5820	5820	5820	0
550	20240627	114400	97748410	5820	5820	5820	5820	0
551	20240627	114300	97748410	5820	5820	5820	5820	0
552	20240627	114200	97748410	5820	5820	5820	5820	0
553	20240627	114100	97748410	5820	5820	5820	5820	0
554	20240627	114000	97748410	5820	5820	5820	5820	0
555	20240627	113900	97748410	5820	5820	5820	5820	0
556	20240627	113800	97748410	5820	5820	5820	5820	0
557	20240627	113700	97748410	5820	5820	5820	5820	0
558	20240627	113600	97748410	5820	5820	5820	5820	0
559	20240627	113500	97748410	5820	5820	5820	5820	0
560	20240627	113400	97748410	5820	5820	5820	5820	0
561	20240627	113300	97748410	5820	5820	5820	5820	5
562	20240627	113200	97719310	5810	5810	5810	5810	0
563	20240627	113100	97719310	5810	5810	5810	5810	0
564	20240627	113000	97719310	5810	5810	5810	5810	0
565	20240627	112900	97719310	5810	5810	5810	5810	0
566	20240627	112800	97719310	5810	5810	5810	5810	0
567	20240627	112700	97719310	5810	5810	5810	5810	0
568	20240627	112600	97719310	5810	5810	5810	5810	0
569	20240627	112500	97719310	5810	5810	5810	5810	0
570	20240627	112400	97719310	5810	5810	5810	5810	0
571	20240627	112300	97719310	5810	5810	5810	5810	0
572	20240627	112200	97719310	5810	5810	5810	5810	18
573	20240627	112100	97614730	5810	5810	5810	5810	0
574	20240627	112000	97614730	5810	5820	5820	5810	15
575	20240627	111900	97527570	5810	5810	5810	5810	36
576	20240627	111800	97318410	5790	5790	5790	5790	0
577	20240627	111700	97318410	5790	5790	5790	5790	0
578	20240627	111600	97318410	5790	5790	5790	5790	0
579	20240627	111500	97318410	5790	5790	5790	5790	0
580	20240627	111400	97318410	5790	5790	5790	5790	0
581	20240627	111300	97318410	5790	5790	5790	5790	0
582	20240627	111200	97318410	5790	5790	5790	5790	0
583	20240627	111100	97318410	5790	5790	5790	5790	0
584	20240627	111000	97318410	5790	5790	5790	5790	0
585	20240627	110900	97318410	5790	5790	5790	5790	0
586	20240627	110800	97318410	5790	5790	5790	5790	0
587	20240627	110700	97318410	5790	5790	5790	5790	0
588	20240627	110600	97318410	5790	5790	5790	5790	0
589	20240627	110500	97318410	5790	5790	5790	5790	0
590	20240627	110400	97318410	5790	5790	5790	5790	0
591	20240627	110300	97318410	5790	5790	5790	5790	0
592	20240627	110200	97318410	5790	5790	5790	5790	0
593	20240627	110100	97318410	5790	5790	5790	5790	0
594	20240627	110000	97318410	5790	5790	5790	5790	0
595	20240627	105900	97318410	5790	5790	5790	5790	0
596	20240627	105800	97318410	5790	5800	5800	5790	200
597	20240627	105700	96159390	5800	5800	5800	5800	8
598	20240627	105600	96112990	5810	5810	5810	5810	0
599	20240627	105500	96112990	5810	5810	5810	5810	0
600	20240627	105400	96112990	5810	5810	5810	5810	1
601	20240627	105300	96107180	5820	5820	5820	5820	0
602	20240627	105200	96107180	5820	5820	5820	5820	0
603	20240627	105100	96107180	5820	5820	5820	5820	0
604	20240627	105000	96107180	5820	5820	5820	5820	0
605	20240627	104900	96107180	5820	5820	5820	5820	0
606	20240627	104800	96107180	5820	5820	5820	5820	0
607	20240627	104700	96107180	5820	5820	5820	5820	0
608	20240627	104600	96107180	5820	5820	5820	5820	0
609	20240627	104500	96107180	5820	5820	5820	5820	0
610	20240627	104400	96107180	5820	5820	5820	5820	2
611	20240627	104300	96095540	5810	5810	5810	5810	0
612	20240627	104200	96095540	5810	5810	5810	5810	0
613	20240627	104100	96095540	5810	5810	5810	5810	3
614	20240627	104000	96078110	5820	5820	5820	5820	0
615	20240627	103900	96078110	5820	5820	5820	5820	0
616	20240627	103800	96078110	5820	5820	5820	5820	10
617	20240627	103700	96019910	5820	5820	5820	5820	8
618	20240627	103600	95973350	5810	5810	5810	5810	3
619	20240627	103500	95955920	5810	5810	5810	5810	0
620	20240627	103400	95955920	5810	5810	5810	5810	0
621	20240627	103300	95955920	5810	5810	5810	5810	120
622	20240627	103200	95258720	5800	5800	5800	5800	0
623	20240627	103100	95258720	5800	5800	5800	5800	12
624	20240627	103000	95189120	5800	5800	5800	5800	0
625	20240627	102900	95189120	5800	5800	5800	5800	0
626	20240627	102800	95189120	5800	5800	5800	5800	0
627	20240627	102700	95189120	5800	5800	5800	5800	0
628	20240627	102600	95189120	5800	5800	5800	5800	0
629	20240627	102500	95189120	5800	5800	5800	5800	0
630	20240627	102400	95189120	5800	5800	5800	5800	0
631	20240627	102300	95189120	5800	5800	5800	5800	0
632	20240627	102200	95189120	5800	5800	5800	5800	10
633	20240627	102100	95131120	5800	5800	5800	5800	3
634	20240627	102000	95113720	5790	5790	5790	5790	0
635	20240627	101900	95113720	5790	5790	5790	5790	110
636	20240627	101800	94476820	5770	5760	5770	5760	8825
637	20240627	101700	43644810	5760	5780	5790	5760	1014
638	20240627	101600	37791820	5790	5780	5790	5780	131
639	20240627	101500	37034270	5790	5790	5790	5790	166
640	20240627	101400	36073130	5790	5790	5790	5790	1168
641	20240627	101300	29310410	5800	5820	5820	5800	3370
642	20240627	101200	9746110	5830	5830	5830	5830	0
643	20240627	101100	9746110	5830	5830	5830	5830	0
644	20240627	101000	9746110	5830	5830	5830	5830	0
645	20240627	100900	9746110	5830	5830	5830	5830	0
646	20240627	100800	9746110	5830	5830	5830	5830	0
647	20240627	100700	9746110	5830	5830	5830	5830	0
648	20240627	100600	9746110	5830	5830	5830	5830	0
649	20240627	100500	9746110	5830	5830	5830	5830	0
650	20240627	100400	9746110	5830	5820	5830	5820	118
651	20240627	100300	9059180	5830	5830	5830	5830	0
652	20240627	100200	9059180	5830	5830	5830	5830	0
653	20240627	100100	9059180	5830	5830	5830	5830	0
654	20240627	100000	9059180	5830	5830	5830	5830	0
655	20240627	095900	9059180	5830	5830	5830	5830	2
656	20240627	095800	9047520	5830	5830	5830	5830	0
657	20240627	095700	9047520	5830	5830	5830	5830	16
658	20240627	095600	8954240	5830	5830	5830	5830	0
659	20240627	095500	8954240	5830	5830	5830	5830	0
660	20240627	095400	8954240	5830	5830	5830	5830	0
661	20240627	095300	8954240	5830	5830	5830	5830	0
662	20240627	095200	8954240	5830	5830	5830	5830	0
663	20240627	095100	8954240	5830	5830	5830	5830	0
664	20240627	095000	8954240	5830	5830	5830	5830	0
665	20240627	094900	8954240	5830	5830	5830	5830	0
666	20240627	094800	8954240	5830	5830	5830	5830	0
667	20240627	094700	8954240	5830	5830	5830	5830	0
668	20240627	094600	8954240	5830	5830	5830	5830	0
669	20240627	094500	8954240	5830	5830	5830	5830	50
670	20240627	094400	8662740	5830	5830	5830	5830	0
671	20240627	094300	8662740	5830	5830	5830	5830	47
672	20240627	094200	8388730	5830	5830	5830	5830	0
673	20240627	094100	8388730	5830	5830	5830	5830	0
674	20240627	094000	8388730	5830	5830	5830	5830	0
675	20240627	093900	8388730	5830	5830	5830	5830	0
676	20240627	093800	8388730	5830	5830	5830	5830	8
677	20240627	093700	8342090	5840	5840	5840	5840	0
678	20240627	093600	8342090	5840	5840	5840	5840	0
679	20240627	093500	8342090	5840	5840	5840	5840	0
680	20240627	093400	8342090	5840	5840	5840	5840	0
681	20240627	093300	8342090	5840	5840	5840	5840	0
682	20240627	093200	8342090	5840	5840	5840	5840	4
683	20240627	093100	8318730	5840	5840	5840	5840	8
684	20240627	093000	8272010	5840	5840	5840	5840	0
685	20240627	092900	8272010	5840	5840	5840	5840	0
686	20240627	092800	8272010	5840	5840	5840	5840	0
687	20240627	092700	8272010	5840	5840	5840	5840	0
688	20240627	092600	8272010	5840	5840	5840	5840	111
689	20240627	092500	7623770	5850	5850	5850	5850	0
690	20240627	092400	7623770	5850	5850	5850	5850	0
691	20240627	092300	7623770	5850	5850	5850	5850	0
692	20240627	092200	7623770	5850	5850	5850	5850	0
693	20240627	092100	7623770	5850	5850	5850	5850	0
694	20240627	092000	7623770	5850	5850	5850	5850	0
695	20240627	091900	7623770	5850	5850	5850	5850	0
696	20240627	091800	7623770	5850	5850	5850	5850	0
697	20240627	091700	7623770	5850	5850	5850	5850	0
698	20240627	091600	7623770	5850	5850	5850	5850	1
699	20240627	091500	7617920	5830	5830	5830	5830	0
700	20240627	091400	7617920	5830	5830	5830	5830	0
701	20240627	091300	7617920	5830	5830	5830	5830	0
702	20240627	091200	7617920	5830	5830	5830	5830	0
703	20240627	091100	7617920	5830	5830	5830	5830	0
704	20240627	091000	7617920	5830	5830	5830	5830	0
705	20240627	090900	7617920	5830	5830	5830	5830	0
706	20240627	090800	7617920	5830	5830	5830	5830	0
707	20240627	090700	7617920	5830	5830	5830	5830	0
708	20240627	090600	7617920	5830	5830	5830	5830	0
709	20240627	090500	7617920	5830	5870	5870	5830	27
710	20240627	090400	7459830	5830	5830	5830	5830	24
711	20240627	090300	7319910	5810	5850	5850	5810	944
712	20240627	090200	1830200	5860	5860	5860	5860	0
713	20240627	090100	1830200	5860	5860	5860	5860	0
714	20240627	090000	1830200	5860	5900	5900	5860	309