KissMeData/212560/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204200	200430250	9560	9560	9560	9560	223
3	20240627	204100	200430250	9560	9560	9560	9560	0
4	20240627	204000	200430250	9560	9560	9560	9560	0
5	20240627	203900	200430250	9560	9560	9560	9560	0
6	20240627	203800	200430250	9560	9560	9560	9560	0
7	20240627	203700	200430250	9560	9560	9560	9560	0
8	20240627	203600	200430250	9560	9560	9560	9560	0
9	20240627	203500	200430250	9560	9560	9560	9560	0
10	20240627	203400	200430250	9560	9560	9560	9560	0
11	20240627	203300	200430250	9560	9560	9560	9560	0
12	20240627	203200	200430250	9560	9560	9560	9560	0
13	20240627	203100	200430250	9560	9560	9560	9560	0
14	20240627	203000	200430250	9560	9560	9560	9560	0
15	20240627	202900	200430250	9560	9560	9560	9560	0
16	20240627	202800	200430250	9560	9560	9560	9560	0
17	20240627	202700	200430250	9560	9560	9560	9560	0
18	20240627	202600	200430250	9560	9560	9560	9560	0
19	20240627	202500	200430250	9560	9560	9560	9560	0
20	20240627	202400	200430250	9560	9560	9560	9560	0
21	20240627	202300	200430250	9560	9560	9560	9560	0
22	20240627	202200	200430250	9560	9560	9560	9560	0
23	20240627	202100	200430250	9560	9560	9560	9560	0
24	20240627	202000	200430250	9560	9560	9560	9560	0
25	20240627	201900	200430250	9560	9560	9560	9560	0
26	20240627	201800	200430250	9560	9560	9560	9560	0
27	20240627	201700	200430250	9560	9560	9560	9560	0
28	20240627	201600	200430250	9560	9560	9560	9560	0
29	20240627	201500	200430250	9560	9560	9560	9560	0
30	20240627	201400	200430250	9560	9560	9560	9560	0
31	20240627	201300	200430250	9560	9560	9560	9560	0
32	20240627	201200	200430250	9560	9560	9560	9560	223
33	20240627	201100	200430250	9560	9560	9560	9560	0
34	20240627	201000	200430250	9560	9560	9560	9560	0
35	20240627	200900	200430250	9560	9560	9560	9560	0
36	20240627	200800	200430250	9560	9560	9560	9560	0
37	20240627	200700	200430250	9560	9560	9560	9560	0
38	20240627	200600	200430250	9560	9560	9560	9560	0
39	20240627	200500	200430250	9560	9560	9560	9560	0
40	20240627	200400	200430250	9560	9560	9560	9560	0
41	20240627	200300	200430250	9560	9560	9560	9560	0
42	20240627	200200	200430250	9560	9560	9560	9560	0
43	20240627	200100	200430250	9560	9560	9560	9560	0
44	20240627	200000	200430250	9560	9560	9560	9560	0
45	20240627	195900	200430250	9560	9560	9560	9560	0
46	20240627	195800	200430250	9560	9560	9560	9560	0
47	20240627	195700	200430250	9560	9560	9560	9560	0
48	20240627	195600	200430250	9560	9560	9560	9560	0
49	20240627	195500	200430250	9560	9560	9560	9560	0
50	20240627	195400	200430250	9560	9560	9560	9560	0
51	20240627	195300	200430250	9560	9560	9560	9560	0
52	20240627	195200	200430250	9560	9560	9560	9560	0
53	20240627	195100	200430250	9560	9560	9560	9560	0
54	20240627	195000	200430250	9560	9560	9560	9560	0
55	20240627	194900	200430250	9560	9560	9560	9560	0
56	20240627	194800	200430250	9560	9560	9560	9560	0
57	20240627	194700	200430250	9560	9560	9560	9560	0
58	20240627	194600	200430250	9560	9560	9560	9560	0
59	20240627	194500	200430250	9560	9560	9560	9560	0
60	20240627	194400	200430250	9560	9560	9560	9560	0
61	20240627	194300	200430250	9560	9560	9560	9560	0
62	20240627	194200	200430250	9560	9560	9560	9560	223
63	20240627	194100	200430250	9560	9560	9560	9560	0
64	20240627	194000	200430250	9560	9560	9560	9560	0
65	20240627	193900	200430250	9560	9560	9560	9560	0
66	20240627	193800	200430250	9560	9560	9560	9560	0
67	20240627	193700	200430250	9560	9560	9560	9560	0
68	20240627	193600	200430250	9560	9560	9560	9560	0
69	20240627	193500	200430250	9560	9560	9560	9560	0
70	20240627	193400	200430250	9560	9560	9560	9560	0
71	20240627	193300	200430250	9560	9560	9560	9560	0
72	20240627	193200	200430250	9560	9560	9560	9560	0
73	20240627	193100	200430250	9560	9560	9560	9560	0
74	20240627	193000	200430250	9560	9560	9560	9560	0
75	20240627	192900	200430250	9560	9560	9560	9560	0
76	20240627	192800	200430250	9560	9560	9560	9560	0
77	20240627	192700	200430250	9560	9560	9560	9560	0
78	20240627	192600	200430250	9560	9560	9560	9560	0
79	20240627	192500	200430250	9560	9560	9560	9560	0
80	20240627	192400	200430250	9560	9560	9560	9560	0
81	20240627	192300	200430250	9560	9560	9560	9560	0
82	20240627	192200	200430250	9560	9560	9560	9560	0
83	20240627	192100	200430250	9560	9560	9560	9560	0
84	20240627	192000	200430250	9560	9560	9560	9560	0
85	20240627	191900	200430250	9560	9560	9560	9560	0
86	20240627	191800	200430250	9560	9560	9560	9560	0
87	20240627	191700	200430250	9560	9560	9560	9560	0
88	20240627	191600	200430250	9560	9560	9560	9560	0
89	20240627	191500	200430250	9560	9560	9560	9560	0
90	20240627	191400	200430250	9560	9560	9560	9560	0
91	20240627	191300	200430250	9560	9560	9560	9560	0
92	20240627	191200	200430250	9560	9560	9560	9560	223
93	20240627	191100	200430250	9560	9560	9560	9560	0
94	20240627	191000	200430250	9560	9560	9560	9560	0
95	20240627	190900	200430250	9560	9560	9560	9560	0
96	20240627	190800	200430250	9560	9560	9560	9560	0
97	20240627	190700	200430250	9560	9560	9560	9560	0
98	20240627	190600	200430250	9560	9560	9560	9560	0
99	20240627	190500	200430250	9560	9560	9560	9560	0
100	20240627	190400	200430250	9560	9560	9560	9560	0
101	20240627	190300	200430250	9560	9560	9560	9560	0
102	20240627	190200	200430250	9560	9560	9560	9560	0
103	20240627	190100	200430250	9560	9560	9560	9560	0
104	20240627	190000	200430250	9560	9560	9560	9560	0
105	20240627	185900	200430250	9560	9560	9560	9560	0
106	20240627	185800	200430250	9560	9560	9560	9560	0
107	20240627	185700	200430250	9560	9560	9560	9560	0
108	20240627	185600	200430250	9560	9560	9560	9560	0
109	20240627	185500	200430250	9560	9560	9560	9560	0
110	20240627	185400	200430250	9560	9560	9560	9560	0
111	20240627	185300	200430250	9560	9560	9560	9560	0
112	20240627	185200	200430250	9560	9560	9560	9560	0
113	20240627	185100	200430250	9560	9560	9560	9560	0
114	20240627	185000	200430250	9560	9560	9560	9560	0
115	20240627	184900	200430250	9560	9560	9560	9560	0
116	20240627	184800	200430250	9560	9560	9560	9560	0
117	20240627	184700	200430250	9560	9560	9560	9560	0
118	20240627	184600	200430250	9560	9560	9560	9560	0
119	20240627	184500	200430250	9560	9560	9560	9560	0
120	20240627	184400	200430250	9560	9560	9560	9560	0
121	20240627	184300	200430250	9560	9560	9560	9560	0
122	20240627	184200	200430250	9560	9560	9560	9560	223
123	20240627	184100	200430250	9560	9560	9560	9560	0
124	20240627	184000	200430250	9560	9560	9560	9560	0
125	20240627	183900	200430250	9560	9560	9560	9560	0
126	20240627	183800	200430250	9560	9560	9560	9560	0
127	20240627	183700	200430250	9560	9560	9560	9560	0
128	20240627	183600	200430250	9560	9560	9560	9560	0
129	20240627	183500	200430250	9560	9560	9560	9560	0
130	20240627	183400	200430250	9560	9560	9560	9560	0
131	20240627	183300	200430250	9560	9560	9560	9560	0
132	20240627	183200	200430250	9560	9560	9560	9560	0
133	20240627	183100	200430250	9560	9560	9560	9560	0
134	20240627	183000	200430250	9560	9560	9560	9560	0
135	20240627	182900	200430250	9560	9560	9560	9560	0
136	20240627	182800	200430250	9560	9560	9560	9560	0
137	20240627	182700	200430250	9560	9560	9560	9560	0
138	20240627	182600	200430250	9560	9560	9560	9560	0
139	20240627	182500	200430250	9560	9560	9560	9560	0
140	20240627	182400	200430250	9560	9560	9560	9560	0
141	20240627	182300	200430250	9560	9560	9560	9560	0
142	20240627	182200	200430250	9560	9560	9560	9560	0
143	20240627	182100	200430250	9560	9560	9560	9560	0
144	20240627	182000	200430250	9560	9560	9560	9560	0
145	20240627	181900	200430250	9560	9560	9560	9560	0
146	20240627	181800	200430250	9560	9560	9560	9560	0
147	20240627	181700	200430250	9560	9560	9560	9560	0
148	20240627	181600	200430250	9560	9560	9560	9560	0
149	20240627	181500	200430250	9560	9560	9560	9560	0
150	20240627	181400	200430250	9560	9560	9560	9560	0
151	20240627	181300	200430250	9560	9560	9560	9560	0
152	20240627	181200	200430250	9560	9560	9560	9560	223
153	20240627	181100	200430250	9560	9560	9560	9560	0
154	20240627	181000	200430250	9560	9560	9560	9560	0
155	20240627	180900	200430250	9560	9560	9560	9560	0
156	20240627	180800	200430250	9560	9560	9560	9560	0
157	20240627	180700	200430250	9560	9560	9560	9560	0
158	20240627	180600	200430250	9560	9560	9560	9560	0
159	20240627	180500	200430250	9560	9560	9560	9560	0
160	20240627	180400	200430250	9560	9560	9560	9560	0
161	20240627	180300	200430250	9560	9560	9560	9560	0
162	20240627	180200	200430250	9560	9560	9560	9560	0
163	20240627	180100	200430250	9560	9560	9560	9560	0
164	20240627	180000	200430250	9560	9560	9560	9560	0
165	20240627	175900	200430250	9560	9560	9560	9560	0
166	20240627	175800	200430250	9560	9560	9560	9560	0
167	20240627	175700	200430250	9560	9560	9560	9560	0
168	20240627	175600	200430250	9560	9560	9560	9560	0
169	20240627	175500	200430250	9560	9560	9560	9560	0
170	20240627	175400	200430250	9560	9560	9560	9560	0
171	20240627	175300	200430250	9560	9560	9560	9560	0
172	20240627	175200	200430250	9560	9560	9560	9560	0
173	20240627	175100	200430250	9560	9560	9560	9560	0
174	20240627	175000	200430250	9560	9560	9560	9560	0
175	20240627	174900	200430250	9560	9560	9560	9560	0
176	20240627	174800	200430250	9560	9560	9560	9560	0
177	20240627	174700	200430250	9560	9560	9560	9560	0
178	20240627	174600	200430250	9560	9560	9560	9560	0
179	20240627	174500	200430250	9560	9560	9560	9560	0
180	20240627	174400	200430250	9560	9560	9560	9560	0
181	20240627	174300	200430250	9560	9560	9560	9560	0
182	20240627	174200	200430250	9560	9560	9560	9560	223
183	20240627	174100	200430250	9560	9560	9560	9560	0
184	20240627	174000	200430250	9560	9560	9560	9560	0
185	20240627	173900	200430250	9560	9560	9560	9560	0
186	20240627	173800	200430250	9560	9560	9560	9560	0
187	20240627	173700	200430250	9560	9560	9560	9560	0
188	20240627	173600	200430250	9560	9560	9560	9560	0
189	20240627	173500	200430250	9560	9560	9560	9560	0
190	20240627	173400	200430250	9560	9560	9560	9560	0
191	20240627	173300	200430250	9560	9560	9560	9560	0
192	20240627	173200	200430250	9560	9560	9560	9560	0
193	20240627	173100	200430250	9560	9560	9560	9560	0
194	20240627	173000	200430250	9560	9560	9560	9560	0
195	20240627	172900	200430250	9560	9560	9560	9560	0
196	20240627	172800	200430250	9560	9560	9560	9560	0
197	20240627	172700	200430250	9560	9560	9560	9560	0
198	20240627	172600	200430250	9560	9560	9560	9560	0
199	20240627	172500	200430250	9560	9560	9560	9560	0
200	20240627	172400	200430250	9560	9560	9560	9560	0
201	20240627	172300	200430250	9560	9560	9560	9560	0
202	20240627	172200	200430250	9560	9560	9560	9560	0
203	20240627	172100	200430250	9560	9560	9560	9560	0
204	20240627	172000	200430250	9560	9560	9560	9560	0
205	20240627	171900	200430250	9560	9560	9560	9560	0
206	20240627	171800	200430250	9560	9560	9560	9560	0
207	20240627	171700	200430250	9560	9560	9560	9560	0
208	20240627	171600	200430250	9560	9560	9560	9560	0
209	20240627	171500	200430250	9560	9560	9560	9560	0
210	20240627	171400	200430250	9560	9560	9560	9560	0
211	20240627	171300	200430250	9560	9560	9560	9560	0
212	20240627	171200	200430250	9560	9560	9560	9560	223
213	20240627	171100	200430250	9560	9560	9560	9560	0
214	20240627	171000	200430250	9560	9560	9560	9560	0
215	20240627	170900	200430250	9560	9560	9560	9560	0
216	20240627	170800	200430250	9560	9560	9560	9560	0
217	20240627	170700	200430250	9560	9560	9560	9560	0
218	20240627	170600	200430250	9560	9560	9560	9560	0
219	20240627	170500	200430250	9560	9560	9560	9560	0
220	20240627	170400	200430250	9560	9560	9560	9560	0
221	20240627	170300	200430250	9560	9560	9560	9560	0
222	20240627	170200	200430250	9560	9560	9560	9560	0
223	20240627	170100	200430250	9560	9560	9560	9560	0
224	20240627	170000	200430250	9560	9560	9560	9560	0
225	20240627	165900	200430250	9560	9560	9560	9560	0
226	20240627	165800	200430250	9560	9560	9560	9560	0
227	20240627	165700	200430250	9560	9560	9560	9560	0
228	20240627	165600	200430250	9560	9560	9560	9560	0
229	20240627	165500	200430250	9560	9560	9560	9560	0
230	20240627	165400	200430250	9560	9560	9560	9560	0
231	20240627	165300	200430250	9560	9560	9560	9560	0
232	20240627	165200	200430250	9560	9560	9560	9560	0
233	20240627	165100	200430250	9560	9560	9560	9560	0
234	20240627	165000	200430250	9560	9560	9560	9560	0
235	20240627	164900	200430250	9560	9560	9560	9560	0
236	20240627	164800	200430250	9560	9560	9560	9560	0
237	20240627	164700	200430250	9560	9560	9560	9560	0
238	20240627	164600	200430250	9560	9560	9560	9560	0
239	20240627	164500	200430250	9560	9560	9560	9560	0
240	20240627	164400	200430250	9560	9560	9560	9560	0
241	20240627	164300	200430250	9560	9560	9560	9560	0
242	20240627	164200	200430250	9560	9560	9560	9560	223
243	20240627	164100	200430250	9560	9560	9560	9560	0
244	20240627	164000	200430250	9560	9560	9560	9560	0
245	20240627	163900	200430250	9560	9560	9560	9560	0
246	20240627	163800	200430250	9560	9560	9560	9560	0
247	20240627	163700	200430250	9560	9560	9560	9560	0
248	20240627	163600	200430250	9560	9560	9560	9560	0
249	20240627	163500	200430250	9560	9560	9560	9560	0
250	20240627	163400	200430250	9560	9560	9560	9560	0
251	20240627	163300	200430250	9560	9560	9560	9560	0
252	20240627	163200	200430250	9560	9560	9560	9560	0
253	20240627	163100	200430250	9560	9560	9560	9560	0
254	20240627	163000	200430250	9560	9560	9560	9560	0
255	20240627	162900	200430250	9560	9560	9560	9560	0
256	20240627	162800	200430250	9560	9560	9560	9560	0
257	20240627	162700	200430250	9560	9560	9560	9560	0
258	20240627	162600	200430250	9560	9560	9560	9560	0
259	20240627	162500	200430250	9560	9560	9560	9560	0
260	20240627	162400	200430250	9560	9560	9560	9560	0
261	20240627	162300	200430250	9560	9560	9560	9560	0
262	20240627	162200	200430250	9560	9560	9560	9560	0
263	20240627	162100	200430250	9560	9560	9560	9560	0
264	20240627	162000	200430250	9560	9560	9560	9560	0
265	20240627	161900	200430250	9560	9560	9560	9560	0
266	20240627	161800	200430250	9560	9560	9560	9560	0
267	20240627	161700	200430250	9560	9560	9560	9560	0
268	20240627	161600	200430250	9560	9560	9560	9560	0
269	20240627	161500	200430250	9560	9560	9560	9560	0
270	20240627	161400	200430250	9560	9560	9560	9560	0
271	20240627	161300	200430250	9560	9560	9560	9560	0
272	20240627	161200	200430250	9560	9560	9560	9560	223
273	20240627	161100	200430250	9560	9560	9560	9560	0
274	20240627	161000	200430250	9560	9560	9560	9560	0
275	20240627	160900	200430250	9560	9560	9560	9560	0
276	20240627	160800	200430250	9560	9560	9560	9560	0
277	20240627	160700	200430250	9560	9560	9560	9560	0
278	20240627	160600	200430250	9560	9560	9560	9560	0
279	20240627	160500	200430250	9560	9560	9560	9560	0
280	20240627	160400	200430250	9560	9560	9560	9560	0
281	20240627	160300	200430250	9560	9560	9560	9560	0
282	20240627	160200	200430250	9560	9560	9560	9560	0
283	20240627	160100	200430250	9560	9560	9560	9560	0
284	20240627	160000	200430250	9560	9560	9560	9560	0
285	20240627	155900	200430250	9560	9560	9560	9560	0
286	20240627	155800	200430250	9560	9560	9560	9560	0
287	20240627	155700	200430250	9560	9560	9560	9560	0
288	20240627	155600	200430250	9560	9560	9560	9560	0
289	20240627	155500	200430250	9560	9560	9560	9560	0
290	20240627	155400	200430250	9560	9560	9560	9560	0
291	20240627	155300	200430250	9560	9560	9560	9560	0
292	20240627	155200	200430250	9560	9560	9560	9560	0
293	20240627	155100	200430250	9560	9560	9560	9560	0
294	20240627	155000	200430250	9560	9560	9560	9560	0
295	20240627	154900	200430250	9560	9560	9560	9560	0
296	20240627	154800	200430250	9560	9560	9560	9560	0
297	20240627	154700	200430250	9560	9560	9560	9560	0
298	20240627	154600	200430250	9560	9560	9560	9560	0
299	20240627	154500	200430250	9560	9560	9560	9560	0
300	20240627	154400	200430250	9560	9560	9560	9560	0
301	20240627	154300	200430250	9560	9560	9560	9560	0
302	20240627	154200	200430250	9560	9560	9560	9560	223
303	20240627	154100	200430250	9560	9560	9560	9560	0
304	20240627	154000	200430250	9560	9560	9560	9560	0
305	20240627	153900	200430250	9560	9560	9560	9560	0
306	20240627	153800	200430250	9560	9560	9560	9560	0
307	20240627	153700	200430250	9560	9560	9560	9560	0
308	20240627	153600	200430250	9560	9560	9560	9560	0
309	20240627	153500	200430250	9560	9560	9560	9560	0
310	20240627	153400	200430250	9560	9560	9560	9560	0
311	20240627	153300	200430250	9560	9560	9560	9560	0
312	20240627	153200	200430250	9560	9560	9560	9560	0
313	20240627	153100	200430250	9560	9560	9560	9560	0
314	20240627	153000	200430250	9560	9560	9560	9560	223
315	20240627	152900	198298370	9550	9550	9550	9550	0
316	20240627	152800	198298370	9550	9550	9550	9550	0
317	20240627	152700	198298370	9550	9550	9550	9550	0
318	20240627	152600	198298370	9550	9550	9550	9550	0
319	20240627	152500	198298370	9550	9550	9550	9550	0
320	20240627	152400	198298370	9550	9550	9550	9550	0
321	20240627	152300	198298370	9550	9550	9550	9550	0
322	20240627	152200	198298370	9550	9550	9550	9550	0
323	20240627	152100	198298370	9550	9550	9550	9550	0
324	20240627	152000	198298370	9550	9550	9550	9550	0
325	20240627	151900	198298370	9550	9530	9550	9530	83
326	20240627	151800	197506020	9530	9530	9530	9530	0
327	20240627	151700	197506020	9530	9530	9530	9530	0
328	20240627	151600	197506020	9530	9530	9530	9430	1605
329	20240627	151500	182358250	9530	9530	9530	9530	0
330	20240627	151400	182358250	9530	9530	9530	9530	0
331	20240627	151300	182358250	9530	9550	9550	9530	25
332	20240627	151200	182119600	9530	9530	9530	9530	538
333	20240627	151100	176992460	9540	9540	9540	9540	10
334	20240627	151000	176897060	9540	9530	9540	9530	182
335	20240627	150900	175162590	9540	9540	9540	9540	0
336	20240627	150800	175162590	9540	9540	9540	9540	1
337	20240627	150700	175153050	9530	9540	9540	9530	41
338	20240627	150600	174762110	9530	9530	9530	9530	140
339	20240627	150500	173427910	9530	9530	9530	9530	401
340	20240627	150400	169606380	9470	9530	9530	9470	18
341	20240627	150300	169435320	9510	9450	9510	9450	201
342	20240627	150200	167528750	9450	9440	9450	9430	444
343	20240627	150100	163335090	9440	9400	9440	9300	652
344	20240627	150000	157259050	9480	9480	9480	9480	0
345	20240627	145900	157259050	9480	9480	9480	9480	0
346	20240627	145800	157259050	9480	9400	9480	9400	101
347	20240627	145700	156309570	9480	9480	9480	9480	17
348	20240627	145600	156148410	9490	9490	9490	9490	1
349	20240627	145500	156138920	9400	9400	9400	9400	23
350	20240627	145400	155922720	9500	9500	9500	9500	0
351	20240627	145300	155922720	9500	9500	9500	9500	0
352	20240627	145200	155922720	9500	9500	9500	9500	0
353	20240627	145100	155922720	9500	9500	9500	9500	0
354	20240627	145000	155922720	9500	9500	9500	9500	30
355	20240627	144900	155637720	9520	9520	9520	9520	0
356	20240627	144800	155637720	9520	9520	9520	9520	0
357	20240627	144700	155637720	9520	9430	9520	9400	1001
358	20240627	144600	146221290	9430	9520	9520	9410	502
359	20240627	144500	141485370	9530	9530	9530	9530	0
360	20240627	144400	141485370	9530	9530	9530	9530	70
361	20240627	144300	140818270	9540	9540	9540	9540	0
362	20240627	144200	140818270	9540	9540	9540	9540	0
363	20240627	144100	140818270	9540	9540	9540	9540	0
364	20240627	144000	140818270	9540	9540	9540	9540	0
365	20240627	143900	140818270	9540	9540	9540	9540	1
366	20240627	143800	140808730	9550	9550	9550	9550	34
367	20240627	143700	140484030	9550	9550	9550	9550	0
368	20240627	143600	140484030	9550	9550	9550	9550	0
369	20240627	143500	140484030	9550	9550	9550	9550	0
370	20240627	143400	140484030	9550	9550	9550	9550	40
371	20240627	143300	140102030	9550	9550	9550	9550	0
372	20240627	143200	140102030	9550	9550	9550	9550	0
373	20240627	143100	140102030	9550	9550	9550	9550	0
374	20240627	143000	140102030	9550	9550	9550	9550	0
375	20240627	142900	140102030	9550	9550	9550	9550	0
376	20240627	142800	140102030	9550	9550	9550	9550	0
377	20240627	142700	140102030	9550	9550	9550	9550	0
378	20240627	142600	140102030	9550	9550	9550	9550	0
379	20240627	142500	140102030	9550	9520	9550	9520	276
380	20240627	142400	137472760	9490	9490	9490	9490	70
381	20240627	142300	136808460	9490	9470	9490	9470	672
382	20240627	142200	130439820	9470	9450	9480	9450	9
383	20240627	142100	130354590	9440	9450	9450	9440	698
384	20240627	142000	123763470	9500	9500	9500	9500	2
385	20240627	141900	123744470	9450	9470	9470	9450	100
386	20240627	141800	122799440	9500	9500	9500	9500	2
387	20240627	141700	122780440	9500	9500	9500	9500	3
388	20240627	141600	122751940	9450	9450	9450	9450	413
389	20240627	141500	118849090	9450	9450	9450	9450	0
390	20240627	141400	118849090	9450	9470	9470	9450	1500
391	20240627	141300	104669390	9530	9530	9530	9530	0
392	20240627	141200	104669390	9530	9530	9530	9530	0
393	20240627	141100	104669390	9530	9530	9530	9530	0
394	20240627	141000	104669390	9530	9530	9530	9530	0
395	20240627	140900	104669390	9530	9510	9530	9500	53
396	20240627	140800	104165840	9530	9530	9530	9530	0
397	20240627	140700	104165840	9530	9530	9530	9530	0
398	20240627	140600	104165840	9530	9530	9530	9530	0
399	20240627	140500	104165840	9530	9530	9530	9530	0
400	20240627	140400	104165840	9530	9530	9530	9530	1
401	20240627	140300	104156310	9520	9520	9520	9520	2
402	20240627	140200	104137270	9520	9520	9520	9520	5
403	20240627	140100	104089670	9510	9510	9510	9510	50
404	20240627	140000	103614170	9520	9540	9540	9520	54
405	20240627	135900	103100040	9540	9500	9540	9470	202
406	20240627	135800	101186000	9550	9550	9550	9550	0
407	20240627	135700	101186000	9550	9530	9550	9530	65
408	20240627	135600	100565270	9550	9550	9550	9550	0
409	20240627	135500	100565270	9550	9550	9550	9550	0
410	20240627	135400	100565270	9550	9550	9550	9550	0
411	20240627	135300	100565270	9550	9550	9550	9550	0
412	20240627	135200	100565270	9550	9550	9550	9550	0
413	20240627	135100	100565270	9550	9530	9550	9500	43
414	20240627	135000	100156690	9550	9550	9550	9550	0
415	20240627	134900	100156690	9550	9550	9550	9550	0
416	20240627	134800	100156690	9550	9550	9550	9550	0
417	20240627	134700	100156690	9550	9550	9550	9550	0
418	20240627	134600	100156690	9550	9550	9550	9550	0
419	20240627	134500	100156690	9550	9550	9550	9550	0
420	20240627	134400	100156690	9550	9550	9550	9550	0
421	20240627	134300	100156690	9550	9550	9550	9550	0
422	20240627	134200	100156690	9550	9550	9550	9550	0
423	20240627	134100	100156690	9550	9550	9550	9550	0
424	20240627	134000	100156690	9550	9550	9550	9550	1
425	20240627	133900	100147140	9540	9540	9540	9540	0
426	20240627	133800	100147140	9540	9540	9540	9540	0
427	20240627	133700	100147140	9540	9540	9540	9540	0
428	20240627	133600	100147140	9540	9540	9540	9540	0
429	20240627	133500	100147140	9540	9540	9540	9540	0
430	20240627	133400	100147140	9540	9540	9540	9540	1
431	20240627	133300	100137600	9530	9530	9530	9530	16
432	20240627	133200	99985120	9530	9530	9530	9530	0
433	20240627	133100	99985120	9530	9530	9530	9530	0
434	20240627	133000	99985120	9530	9530	9530	9530	0
435	20240627	132900	99985120	9530	9530	9530	9530	200
436	20240627	132800	98079120	9530	9530	9530	9530	0
437	20240627	132700	98079120	9530	9530	9530	9530	0
438	20240627	132600	98079120	9530	9530	9530	9530	0
439	20240627	132500	98079120	9530	9530	9530	9530	0
440	20240627	132400	98079120	9530	9530	9530	9530	0
441	20240627	132300	98079120	9530	9530	9530	9530	0
442	20240627	132200	98079120	9530	9530	9530	9530	0
443	20240627	132100	98079120	9530	9530	9530	9530	0
444	20240627	132000	98079120	9530	9530	9530	9530	24
445	20240627	131900	97850400	9550	9550	9550	9550	0
446	20240627	131800	97850400	9550	9550	9550	9550	0
447	20240627	131700	97850400	9550	9550	9550	9550	0
448	20240627	131600	97850400	9550	9550	9550	9550	0
449	20240627	131500	97850400	9550	9550	9550	9550	0
450	20240627	131400	97850400	9550	9550	9550	9550	0
451	20240627	131300	97850400	9550	9550	9550	9550	0
452	20240627	131200	97850400	9550	9550	9550	9550	0
453	20240627	131100	97850400	9550	9550	9550	9550	0
454	20240627	131000	97850400	9550	9550	9550	9550	0
455	20240627	130900	97850400	9550	9550	9550	9550	0
456	20240627	130800	97850400	9550	9550	9550	9550	0
457	20240627	130700	97850400	9550	9550	9550	9550	0
458	20240627	130600	97850400	9550	9550	9550	9550	522
459	20240627	130500	92865300	9560	9560	9560	9560	0
460	20240627	130400	92865300	9560	9560	9560	9560	1
461	20240627	130300	92855740	9480	9540	9540	9480	40
462	20240627	130200	92475250	9570	9570	9570	9570	0
463	20240627	130100	92475250	9570	9570	9570	9570	0
464	20240627	130000	92475250	9570	9570	9570	9570	0
465	20240627	125900	92475250	9570	9570	9570	9570	0
466	20240627	125800	92475250	9570	9570	9570	9570	7
467	20240627	125700	92408260	9580	9580	9580	9580	0
468	20240627	125600	92408260	9580	9580	9580	9580	0
469	20240627	125500	92408260	9580	9580	9580	9580	0
470	20240627	125400	92408260	9580	9580	9580	9580	0
471	20240627	125300	92408260	9580	9580	9580	9580	0
472	20240627	125200	92408260	9580	9580	9580	9580	0
473	20240627	125100	92408260	9580	9580	9580	9580	0
474	20240627	125000	92408260	9580	9580	9580	9580	0
475	20240627	124900	92408260	9580	9580	9580	9580	0
476	20240627	124800	92408260	9580	9580	9580	9580	0
477	20240627	124700	92408260	9580	9580	9580	9580	0
478	20240627	124600	92408260	9580	9580	9580	9580	0
479	20240627	124500	92408260	9580	9580	9580	9580	0
480	20240627	124400	92408260	9580	9560	9580	9560	45
481	20240627	124300	91977240	9580	9580	9580	9580	0
482	20240627	124200	91977240	9580	9580	9580	9580	0
483	20240627	124100	91977240	9580	9580	9580	9580	0
484	20240627	124000	91977240	9580	9580	9580	9580	0
485	20240627	123900	91977240	9580	9580	9580	9580	0
486	20240627	123800	91977240	9580	9580	9580	9580	0
487	20240627	123700	91977240	9580	9580	9580	9580	0
488	20240627	123600	91977240	9580	9580	9580	9580	0
489	20240627	123500	91977240	9580	9580	9580	9580	0
490	20240627	123400	91977240	9580	9580	9580	9580	0
491	20240627	123300	91977240	9580	9580	9580	9580	0
492	20240627	123200	91977240	9580	9580	9580	9580	0
493	20240627	123100	91977240	9580	9580	9580	9580	0
494	20240627	123000	91977240	9580	9580	9580	9580	0
495	20240627	122900	91977240	9580	9560	9580	9560	31
496	20240627	122800	91680390	9570	9570	9570	9570	0
497	20240627	122700	91680390	9570	9570	9570	9570	0
498	20240627	122600	91680390	9570	9570	9570	9570	0
499	20240627	122500	91680390	9570	9570	9570	9570	0
500	20240627	122400	91680390	9570	9570	9570	9570	0
501	20240627	122300	91680390	9570	9570	9570	9570	0
502	20240627	122200	91680390	9570	9570	9570	9570	0
503	20240627	122100	91680390	9570	9570	9570	9570	0
504	20240627	122000	91680390	9570	9570	9570	9570	0
505	20240627	121900	91680390	9570	9570	9570	9570	0
506	20240627	121800	91680390	9570	9570	9570	9570	0
507	20240627	121700	91680390	9570	9570	9570	9570	0
508	20240627	121600	91680390	9570	9570	9570	9570	0
509	20240627	121500	91680390	9570	9570	9570	9570	0
510	20240627	121400	91680390	9570	9570	9570	9570	0
511	20240627	121300	91680390	9570	9570	9570	9570	0
512	20240627	121200	91680390	9570	9570	9570	9570	0
513	20240627	121100	91680390	9570	9570	9570	9570	0
514	20240627	121000	91680390	9570	9570	9570	9570	0
515	20240627	120900	91680390	9570	9570	9570	9570	0
516	20240627	120800	91680390	9570	9570	9570	9570	0
517	20240627	120700	91680390	9570	9570	9570	9570	0
518	20240627	120600	91680390	9570	9570	9570	9570	0
519	20240627	120500	91680390	9570	9570	9570	9570	1
520	20240627	120400	91670820	9570	9570	9570	9570	0
521	20240627	120300	91670820	9570	9570	9570	9570	0
522	20240627	120200	91670820	9570	9570	9570	9570	0
523	20240627	120100	91670820	9570	9570	9570	9570	0
524	20240627	120000	91670820	9570	9570	9570	9570	0
525	20240627	115900	91670820	9570	9570	9570	9570	0
526	20240627	115800	91670820	9570	9570	9570	9570	0
527	20240627	115700	91670820	9570	9570	9570	9570	0
528	20240627	115600	91670820	9570	9570	9570	9570	0
529	20240627	115500	91670820	9570	9570	9570	9570	0
530	20240627	115400	91670820	9570	9570	9570	9570	0
531	20240627	115300	91670820	9570	9570	9570	9570	0
532	20240627	115200	91670820	9570	9570	9570	9570	0
533	20240627	115100	91670820	9570	9570	9570	9570	0
534	20240627	115000	91670820	9570	9570	9570	9570	0
535	20240627	114900	91670820	9570	9570	9570	9570	0
536	20240627	114800	91670820	9570	9570	9570	9570	0
537	20240627	114700	91670820	9570	9570	9570	9570	0
538	20240627	114600	91670820	9570	9570	9570	9570	0
539	20240627	114500	91670820	9570	9570	9570	9570	0
540	20240627	114400	91670820	9570	9570	9570	9570	0
541	20240627	114300	91670820	9570	9570	9570	9570	0
542	20240627	114200	91670820	9570	9570	9570	9570	1
543	20240627	114100	91661250	9540	9540	9540	9540	0
544	20240627	114000	91661250	9540	9540	9540	9540	0
545	20240627	113900	91661250	9540	9540	9540	9540	0
546	20240627	113800	91661250	9540	9540	9540	9540	0
547	20240627	113700	91661250	9540	9540	9540	9540	0
548	20240627	113600	91661250	9540	9540	9540	9540	0
549	20240627	113500	91661250	9540	9540	9540	9540	0
550	20240627	113400	91661250	9540	9540	9540	9540	0
551	20240627	113300	91661250	9540	9550	9550	9540	201
552	20240627	113200	89741710	9550	9550	9550	9550	0
553	20240627	113100	89741710	9550	9550	9550	9550	0
554	20240627	113000	89741710	9550	9550	9550	9550	1
555	20240627	112900	89732160	9550	9550	9550	9550	1
556	20240627	112800	89722610	9540	9540	9540	9540	0
557	20240627	112700	89722610	9540	9540	9540	9540	103
558	20240627	112600	88739990	9580	9580	9580	9580	0
559	20240627	112500	88739990	9580	9580	9580	9580	0
560	20240627	112400	88739990	9580	9580	9580	9580	0
561	20240627	112300	88739990	9580	9580	9580	9580	10
562	20240627	112200	88644190	9580	9580	9580	9580	0
563	20240627	112100	88644190	9580	9580	9580	9580	0
564	20240627	112000	88644190	9580	9580	9580	9580	0
565	20240627	111900	88644190	9580	9580	9580	9580	0
566	20240627	111800	88644190	9580	9560	9580	9560	210
567	20240627	111700	86633200	9550	9550	9550	9550	0
568	20240627	111600	86633200	9550	9550	9550	9550	0
569	20240627	111500	86633200	9550	9550	9550	9550	0
570	20240627	111400	86633200	9550	9550	9550	9550	0
571	20240627	111300	86633200	9550	9550	9550	9550	0
572	20240627	111200	86633200	9550	9550	9550	9550	0
573	20240627	111100	86633200	9550	9550	9550	9550	52
574	20240627	111000	86136600	9550	9550	9550	9550	0
575	20240627	110900	86136600	9550	9550	9550	9550	0
576	20240627	110800	86136600	9550	9550	9550	9550	0
577	20240627	110700	86136600	9550	9550	9550	9550	0
578	20240627	110600	86136600	9550	9550	9550	9550	0
579	20240627	110500	86136600	9550	9550	9550	9550	0
580	20240627	110400	86136600	9550	9550	9550	9550	1
581	20240627	110300	86127050	9500	9500	9500	9500	600
582	20240627	110200	80427050	9500	9500	9500	9500	0
583	20240627	110100	80427050	9500	9500	9500	9500	283
584	20240627	110000	77738550	9490	9500	9500	9490	69
585	20240627	105900	77083270	9500	9520	9520	9500	787
586	20240627	105800	69606570	9500	9500	9500	9500	0
587	20240627	105700	69606570	9500	9500	9500	9500	200
588	20240627	105600	67706570	9520	9520	9520	9520	0
589	20240627	105500	67706570	9520	9520	9520	9520	0
590	20240627	105400	67706570	9520	9520	9520	9520	1
591	20240627	105300	67697050	9520	9520	9520	9520	10
592	20240627	105200	67601850	9530	9530	9530	9530	137
593	20240627	105100	66296240	9550	9550	9550	9550	0
594	20240627	105000	66296240	9550	9550	9550	9550	5
595	20240627	104900	66248490	9550	9550	9550	9550	0
596	20240627	104800	66248490	9550	9550	9550	9550	0
597	20240627	104700	66248490	9550	9550	9550	9550	0
598	20240627	104600	66248490	9550	9550	9550	9550	0
599	20240627	104500	66248490	9550	9570	9570	9550	182
600	20240627	104400	64510050	9570	9570	9570	9570	100
601	20240627	104300	63553050	9570	9570	9570	9570	0
602	20240627	104200	63553050	9570	9570	9570	9570	1
603	20240627	104100	63543480	9560	9560	9560	9560	0
604	20240627	104000	63543480	9560	9560	9560	9560	0
605	20240627	103900	63543480	9560	9560	9560	9560	0
606	20240627	103800	63543480	9560	9560	9560	9560	0
607	20240627	103700	63543480	9560	9560	9560	9560	74
608	20240627	103600	62836040	9560	9560	9560	9560	41
609	20240627	103500	62444080	9560	9560	9560	9560	0
610	20240627	103400	62444080	9560	9560	9560	9560	0
611	20240627	103300	62444080	9560	9560	9560	9560	0
612	20240627	103200	62444080	9560	9560	9560	9560	0
613	20240627	103100	62444080	9560	9560	9560	9560	0
614	20240627	103000	62444080	9560	9560	9560	9560	0
615	20240627	102900	62444080	9560	9560	9560	9560	0
616	20240627	102800	62444080	9560	9560	9560	9560	0
617	20240627	102700	62444080	9560	9560	9560	9560	0
618	20240627	102600	62444080	9560	9560	9560	9560	37
619	20240627	102500	62090360	9560	9560	9560	9560	1
620	20240627	102400	62080800	9550	9550	9550	9550	10
621	20240627	102300	61985300	9550	9560	9560	9550	3
622	20240627	102200	61956640	9550	9550	9550	9550	0
623	20240627	102100	61956640	9550	9550	9550	9550	105
624	20240627	102000	60953890	9550	9550	9550	9550	0
625	20240627	101900	60953890	9550	9550	9550	9550	0
626	20240627	101800	60953890	9550	9550	9550	9550	36
627	20240627	101700	60610090	9560	9560	9560	9560	0
628	20240627	101600	60610090	9560	9560	9560	9560	0
629	20240627	101500	60610090	9560	9560	9560	9560	0
630	20240627	101400	60610090	9560	9560	9560	9560	0
631	20240627	101300	60610090	9560	9560	9560	9560	0
632	20240627	101200	60610090	9560	9560	9560	9560	0
633	20240627	101100	60610090	9560	9560	9560	9560	0
634	20240627	101000	60610090	9560	9560	9560	9560	1
635	20240627	100900	60600530	9500	9500	9500	9500	152
636	20240627	100800	59156530	9500	9500	9500	9500	41
637	20240627	100700	58767030	9500	9500	9500	9500	60
638	20240627	100600	58197030	9500	9480	9500	9450	106
639	20240627	100500	57192500	9480	9480	9480	9480	0
640	20240627	100400	57192500	9480	9480	9480	9480	0
641	20240627	100300	57192500	9480	9480	9480	9480	100
642	20240627	100200	56244500	9480	9480	9480	9480	0
643	20240627	100100	56244500	9480	9480	9480	9480	0
644	20240627	100000	56244500	9480	9480	9480	9480	0
645	20240627	095900	56244500	9480	9480	9480	9480	0
646	20240627	095800	56244500	9480	9480	9480	9480	0
647	20240627	095700	56244500	9480	9480	9480	9480	0
648	20240627	095600	56244500	9480	9480	9480	9480	0
649	20240627	095500	56244500	9480	9480	9480	9480	0
650	20240627	095400	56244500	9480	9480	9480	9480	0
651	20240627	095300	56244500	9480	9480	9480	9480	0
652	20240627	095200	56244500	9480	9480	9480	9480	0
653	20240627	095100	56244500	9480	9480	9480	9480	0
654	20240627	095000	56244500	9480	9480	9480	9480	1
655	20240627	094900	56235020	9480	9480	9480	9480	1
656	20240627	094800	56225540	9460	9460	9460	9460	200
657	20240627	094700	54333540	9480	9480	9480	9480	1
658	20240627	094600	54324060	9480	9480	9480	9480	0
659	20240627	094500	54324060	9480	9480	9480	9480	0
660	20240627	094400	54324060	9480	9480	9480	9480	0
661	20240627	094300	54324060	9480	9480	9480	9480	39
662	20240627	094200	53954340	9440	9440	9440	9440	0
663	20240627	094100	53954340	9440	9450	9450	9440	50
664	20240627	094000	53482120	9460	9470	9470	9460	37
665	20240627	093900	53131930	9500	9500	9500	9500	0
666	20240627	093800	53131930	9500	9500	9500	9500	0
667	20240627	093700	53131930	9500	9500	9500	9500	0
668	20240627	093600	53131930	9500	9500	9500	9500	2
669	20240627	093500	53112930	9470	9470	9470	9470	0
670	20240627	093400	53112930	9470	9470	9470	9470	4
671	20240627	093300	53075050	9480	9480	9480	9480	115
672	20240627	093200	51984850	9490	9500	9500	9490	186
673	20240627	093100	50218210	9500	9500	9500	9500	0
674	20240627	093000	50218210	9500	9500	9500	9500	0
675	20240627	092900	50218210	9500	9530	9530	9500	2635
676	20240627	092800	25133550	9530	9530	9530	9530	0
677	20240627	092700	25133550	9530	9530	9530	9530	0
678	20240627	092600	25133550	9530	9530	9530	9530	20
679	20240627	092500	24942950	9540	9540	9540	9540	0
680	20240627	092400	24942950	9540	9540	9540	9540	20
681	20240627	092300	24752150	9530	9530	9530	9530	0
682	20240627	092200	24752150	9530	9530	9530	9530	0
683	20240627	092100	24752150	9530	9530	9530	9530	0
684	20240627	092000	24752150	9530	9530	9530	9530	1
685	20240627	091900	24742620	9520	9520	9520	9520	0
686	20240627	091800	24742620	9520	9520	9520	9520	0
687	20240627	091700	24742620	9520	9550	9550	9520	500
688	20240627	091600	19981400	9520	9520	9520	9520	0
689	20240627	091500	19981400	9520	9520	9520	9520	0
690	20240627	091400	19981400	9520	9520	9520	9520	0
691	20240627	091300	19981400	9520	9520	9520	9520	0
692	20240627	091200	19981400	9520	9520	9520	9520	1487
693	20240627	091100	5825160	9520	9520	9520	9520	50
694	20240627	091000	5349160	9490	9490	9490	9490	0
695	20240627	090900	5349160	9490	9490	9490	9490	0
696	20240627	090800	5349160	9490	9490	9490	9490	0
697	20240627	090700	5349160	9490	9520	9520	9490	150
698	20240627	090600	3924860	9500	9500	9500	9500	0
699	20240627	090500	3924860	9500	9500	9500	9500	0
700	20240627	090400	3924860	9500	9500	9500	9500	0
701	20240627	090300	3924860	9500	9500	9500	9500	50
702	20240627	090200	3449860	9530	9530	9530	9530	0
703	20240627	090100	3449860	9530	9530	9530	9530	0
704	20240627	090000	3449860	9530	9530	9530	9530	362