KissMeData/099750/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200900	295353470	16470	16470	16470	16470	79
3	20240627	200800	295353470	16470	16470	16470	16470	0
4	20240627	200700	295353470	16470	16470	16470	16470	0
5	20240627	200600	295353470	16470	16470	16470	16470	0
6	20240627	200500	295353470	16470	16470	16470	16470	0
7	20240627	200400	295353470	16470	16470	16470	16470	0
8	20240627	200300	295353470	16470	16470	16470	16470	0
9	20240627	200200	295353470	16470	16470	16470	16470	0
10	20240627	200100	295353470	16470	16470	16470	16470	0
11	20240627	200000	295353470	16470	16470	16470	16470	0
12	20240627	195900	295353470	16470	16470	16470	16470	0
13	20240627	195800	295353470	16470	16470	16470	16470	0
14	20240627	195700	295353470	16470	16470	16470	16470	0
15	20240627	195600	295353470	16470	16470	16470	16470	0
16	20240627	195500	295353470	16470	16470	16470	16470	0
17	20240627	195400	295353470	16470	16470	16470	16470	0
18	20240627	195300	295353470	16470	16470	16470	16470	0
19	20240627	195200	295353470	16470	16470	16470	16470	0
20	20240627	195100	295353470	16470	16470	16470	16470	0
21	20240627	195000	295353470	16470	16470	16470	16470	0
22	20240627	194900	295353470	16470	16470	16470	16470	0
23	20240627	194800	295353470	16470	16470	16470	16470	0
24	20240627	194700	295353470	16470	16470	16470	16470	0
25	20240627	194600	295353470	16470	16470	16470	16470	0
26	20240627	194500	295353470	16470	16470	16470	16470	0
27	20240627	194400	295353470	16470	16470	16470	16470	0
28	20240627	194300	295353470	16470	16470	16470	16470	0
29	20240627	194200	295353470	16470	16470	16470	16470	0
30	20240627	194100	295353470	16470	16470	16470	16470	0
31	20240627	194000	295353470	16470	16470	16470	16470	0
32	20240627	193900	295353470	16470	16470	16470	16470	79
33	20240627	193800	295353470	16470	16470	16470	16470	0
34	20240627	193700	295353470	16470	16470	16470	16470	0
35	20240627	193600	295353470	16470	16470	16470	16470	0
36	20240627	193500	295353470	16470	16470	16470	16470	0
37	20240627	193400	295353470	16470	16470	16470	16470	0
38	20240627	193300	295353470	16470	16470	16470	16470	0
39	20240627	193200	295353470	16470	16470	16470	16470	0
40	20240627	193100	295353470	16470	16470	16470	16470	0
41	20240627	193000	295353470	16470	16470	16470	16470	0
42	20240627	192900	295353470	16470	16470	16470	16470	0
43	20240627	192800	295353470	16470	16470	16470	16470	0
44	20240627	192700	295353470	16470	16470	16470	16470	0
45	20240627	192600	295353470	16470	16470	16470	16470	0
46	20240627	192500	295353470	16470	16470	16470	16470	0
47	20240627	192400	295353470	16470	16470	16470	16470	0
48	20240627	192300	295353470	16470	16470	16470	16470	0
49	20240627	192200	295353470	16470	16470	16470	16470	0
50	20240627	192100	295353470	16470	16470	16470	16470	0
51	20240627	192000	295353470	16470	16470	16470	16470	0
52	20240627	191900	295353470	16470	16470	16470	16470	0
53	20240627	191800	295353470	16470	16470	16470	16470	0
54	20240627	191700	295353470	16470	16470	16470	16470	0
55	20240627	191600	295353470	16470	16470	16470	16470	0
56	20240627	191500	295353470	16470	16470	16470	16470	0
57	20240627	191400	295353470	16470	16470	16470	16470	0
58	20240627	191300	295353470	16470	16470	16470	16470	0
59	20240627	191200	295353470	16470	16470	16470	16470	0
60	20240627	191100	295353470	16470	16470	16470	16470	0
61	20240627	191000	295353470	16470	16470	16470	16470	0
62	20240627	190900	295353470	16470	16470	16470	16470	79
63	20240627	190800	295353470	16470	16470	16470	16470	0
64	20240627	190700	295353470	16470	16470	16470	16470	0
65	20240627	190600	295353470	16470	16470	16470	16470	0
66	20240627	190500	295353470	16470	16470	16470	16470	0
67	20240627	190400	295353470	16470	16470	16470	16470	0
68	20240627	190300	295353470	16470	16470	16470	16470	0
69	20240627	190200	295353470	16470	16470	16470	16470	0
70	20240627	190100	295353470	16470	16470	16470	16470	0
71	20240627	190000	295353470	16470	16470	16470	16470	0
72	20240627	185900	295353470	16470	16470	16470	16470	0
73	20240627	185800	295353470	16470	16470	16470	16470	0
74	20240627	185700	295353470	16470	16470	16470	16470	0
75	20240627	185600	295353470	16470	16470	16470	16470	0
76	20240627	185500	295353470	16470	16470	16470	16470	0
77	20240627	185400	295353470	16470	16470	16470	16470	0
78	20240627	185300	295353470	16470	16470	16470	16470	0
79	20240627	185200	295353470	16470	16470	16470	16470	0
80	20240627	185100	295353470	16470	16470	16470	16470	0
81	20240627	185000	295353470	16470	16470	16470	16470	0
82	20240627	184900	295353470	16470	16470	16470	16470	0
83	20240627	184800	295353470	16470	16470	16470	16470	0
84	20240627	184700	295353470	16470	16470	16470	16470	0
85	20240627	184600	295353470	16470	16470	16470	16470	0
86	20240627	184500	295353470	16470	16470	16470	16470	0
87	20240627	184400	295353470	16470	16470	16470	16470	0
88	20240627	184300	295353470	16470	16470	16470	16470	0
89	20240627	184200	295353470	16470	16470	16470	16470	0
90	20240627	184100	295353470	16470	16470	16470	16470	0
91	20240627	184000	295353470	16470	16470	16470	16470	0
92	20240627	183900	295353470	16470	16470	16470	16470	79
93	20240627	183800	295353470	16470	16470	16470	16470	0
94	20240627	183700	295353470	16470	16470	16470	16470	0
95	20240627	183600	295353470	16470	16470	16470	16470	0
96	20240627	183500	295353470	16470	16470	16470	16470	0
97	20240627	183400	295353470	16470	16470	16470	16470	0
98	20240627	183300	295353470	16470	16470	16470	16470	0
99	20240627	183200	295353470	16470	16470	16470	16470	0
100	20240627	183100	295353470	16470	16470	16470	16470	0
101	20240627	183000	295353470	16470	16470	16470	16470	0
102	20240627	182900	295353470	16470	16470	16470	16470	0
103	20240627	182800	295353470	16470	16470	16470	16470	0
104	20240627	182700	295353470	16470	16470	16470	16470	0
105	20240627	182600	295353470	16470	16470	16470	16470	0
106	20240627	182500	295353470	16470	16470	16470	16470	0
107	20240627	182400	295353470	16470	16470	16470	16470	0
108	20240627	182300	295353470	16470	16470	16470	16470	0
109	20240627	182200	295353470	16470	16470	16470	16470	0
110	20240627	182100	295353470	16470	16470	16470	16470	0
111	20240627	182000	295353470	16470	16470	16470	16470	0
112	20240627	181900	295353470	16470	16470	16470	16470	0
113	20240627	181800	295353470	16470	16470	16470	16470	0
114	20240627	181700	295353470	16470	16470	16470	16470	0
115	20240627	181600	295353470	16470	16470	16470	16470	0
116	20240627	181500	295353470	16470	16470	16470	16470	0
117	20240627	181400	295353470	16470	16470	16470	16470	0
118	20240627	181300	295353470	16470	16470	16470	16470	0
119	20240627	181200	295353470	16470	16470	16470	16470	0
120	20240627	181100	295353470	16470	16470	16470	16470	0
121	20240627	181000	295353470	16470	16470	16470	16470	0
122	20240627	180900	295353470	16470	16470	16470	16470	79
123	20240627	180800	295353470	16470	16470	16470	16470	0
124	20240627	180700	295353470	16470	16470	16470	16470	0
125	20240627	180600	295353470	16470	16470	16470	16470	0
126	20240627	180500	295353470	16470	16470	16470	16470	0
127	20240627	180400	295353470	16470	16470	16470	16470	0
128	20240627	180300	295353470	16470	16470	16470	16470	0
129	20240627	180200	295353470	16470	16470	16470	16470	0
130	20240627	180100	295353470	16470	16470	16470	16470	0
131	20240627	180000	295353470	16470	16470	16470	16470	0
132	20240627	175900	295353470	16470	16470	16470	16470	0
133	20240627	175800	295353470	16470	16470	16470	16470	0
134	20240627	175700	295353470	16470	16470	16470	16470	0
135	20240627	175600	295353470	16470	16470	16470	16470	0
136	20240627	175500	295353470	16470	16470	16470	16470	0
137	20240627	175400	295353470	16470	16470	16470	16470	0
138	20240627	175300	295353470	16470	16470	16470	16470	0
139	20240627	175200	295353470	16470	16470	16470	16470	0
140	20240627	175100	295353470	16470	16470	16470	16470	0
141	20240627	175000	295353470	16470	16470	16470	16470	0
142	20240627	174900	295353470	16470	16470	16470	16470	0
143	20240627	174800	295353470	16470	16470	16470	16470	0
144	20240627	174700	295353470	16470	16470	16470	16470	0
145	20240627	174600	295353470	16470	16470	16470	16470	0
146	20240627	174500	295353470	16470	16470	16470	16470	0
147	20240627	174400	295353470	16470	16470	16470	16470	0
148	20240627	174300	295353470	16470	16470	16470	16470	0
149	20240627	174200	295353470	16470	16470	16470	16470	0
150	20240627	174100	295353470	16470	16470	16470	16470	0
151	20240627	174000	295353470	16470	16470	16470	16470	0
152	20240627	173900	295353470	16470	16470	16470	16470	79
153	20240627	173800	295353470	16470	16470	16470	16470	0
154	20240627	173700	295353470	16470	16470	16470	16470	0
155	20240627	173600	295353470	16470	16470	16470	16470	0
156	20240627	173500	295353470	16470	16470	16470	16470	0
157	20240627	173400	295353470	16470	16470	16470	16470	0
158	20240627	173300	295353470	16470	16470	16470	16470	0
159	20240627	173200	295353470	16470	16470	16470	16470	0
160	20240627	173100	295353470	16470	16470	16470	16470	0
161	20240627	173000	295353470	16470	16470	16470	16470	0
162	20240627	172900	295353470	16470	16470	16470	16470	0
163	20240627	172800	295353470	16470	16470	16470	16470	0
164	20240627	172700	295353470	16470	16470	16470	16470	0
165	20240627	172600	295353470	16470	16470	16470	16470	0
166	20240627	172500	295353470	16470	16470	16470	16470	0
167	20240627	172400	295353470	16470	16470	16470	16470	0
168	20240627	172300	295353470	16470	16470	16470	16470	0
169	20240627	172200	295353470	16470	16470	16470	16470	0
170	20240627	172100	295353470	16470	16470	16470	16470	0
171	20240627	172000	295353470	16470	16470	16470	16470	0
172	20240627	171900	295353470	16470	16470	16470	16470	0
173	20240627	171800	295353470	16470	16470	16470	16470	0
174	20240627	171700	295353470	16470	16470	16470	16470	0
175	20240627	171600	295353470	16470	16470	16470	16470	0
176	20240627	171500	295353470	16470	16470	16470	16470	0
177	20240627	171400	295353470	16470	16470	16470	16470	0
178	20240627	171300	295353470	16470	16470	16470	16470	0
179	20240627	171200	295353470	16470	16470	16470	16470	0
180	20240627	171100	295353470	16470	16470	16470	16470	0
181	20240627	171000	295353470	16470	16470	16470	16470	0
182	20240627	170900	295353470	16470	16470	16470	16470	79
183	20240627	170800	295353470	16470	16470	16470	16470	0
184	20240627	170700	295353470	16470	16470	16470	16470	0
185	20240627	170600	295353470	16470	16470	16470	16470	0
186	20240627	170500	295353470	16470	16470	16470	16470	0
187	20240627	170400	295353470	16470	16470	16470	16470	0
188	20240627	170300	295353470	16470	16470	16470	16470	0
189	20240627	170200	295353470	16470	16470	16470	16470	0
190	20240627	170100	295353470	16470	16470	16470	16470	0
191	20240627	170000	295353470	16470	16470	16470	16470	0
192	20240627	165900	295353470	16470	16470	16470	16470	0
193	20240627	165800	295353470	16470	16470	16470	16470	0
194	20240627	165700	295353470	16470	16470	16470	16470	0
195	20240627	165600	295353470	16470	16470	16470	16470	0
196	20240627	165500	295353470	16470	16470	16470	16470	0
197	20240627	165400	295353470	16470	16470	16470	16470	0
198	20240627	165300	295353470	16470	16470	16470	16470	0
199	20240627	165200	295353470	16470	16470	16470	16470	0
200	20240627	165100	295353470	16470	16470	16470	16470	0
201	20240627	165000	295353470	16470	16470	16470	16470	0
202	20240627	164900	295353470	16470	16470	16470	16470	0
203	20240627	164800	295353470	16470	16470	16470	16470	0
204	20240627	164700	295353470	16470	16470	16470	16470	0
205	20240627	164600	295353470	16470	16470	16470	16470	0
206	20240627	164500	295353470	16470	16470	16470	16470	0
207	20240627	164400	295353470	16470	16470	16470	16470	0
208	20240627	164300	295353470	16470	16470	16470	16470	0
209	20240627	164200	295353470	16470	16470	16470	16470	0
210	20240627	164100	295353470	16470	16470	16470	16470	0
211	20240627	164000	295353470	16470	16470	16470	16470	0
212	20240627	163900	295353470	16470	16470	16470	16470	79
213	20240627	163800	295353470	16470	16470	16470	16470	0
214	20240627	163700	295353470	16470	16470	16470	16470	0
215	20240627	163600	295353470	16470	16470	16470	16470	0
216	20240627	163500	295353470	16470	16470	16470	16470	0
217	20240627	163400	295353470	16470	16470	16470	16470	0
218	20240627	163300	295353470	16470	16470	16470	16470	0
219	20240627	163200	295353470	16470	16470	16470	16470	0
220	20240627	163100	295353470	16470	16470	16470	16470	0
221	20240627	163000	295353470	16470	16470	16470	16470	0
222	20240627	162900	295353470	16470	16470	16470	16470	0
223	20240627	162800	295353470	16470	16470	16470	16470	0
224	20240627	162700	295353470	16470	16470	16470	16470	0
225	20240627	162600	295353470	16470	16470	16470	16470	0
226	20240627	162500	295353470	16470	16470	16470	16470	0
227	20240627	162400	295353470	16470	16470	16470	16470	0
228	20240627	162300	295353470	16470	16470	16470	16470	0
229	20240627	162200	295353470	16470	16470	16470	16470	0
230	20240627	162100	295353470	16470	16470	16470	16470	0
231	20240627	162000	295353470	16470	16470	16470	16470	0
232	20240627	161900	295353470	16470	16470	16470	16470	0
233	20240627	161800	295353470	16470	16470	16470	16470	0
234	20240627	161700	295353470	16470	16470	16470	16470	0
235	20240627	161600	295353470	16470	16470	16470	16470	0
236	20240627	161500	295353470	16470	16470	16470	16470	0
237	20240627	161400	295353470	16470	16470	16470	16470	0
238	20240627	161300	295353470	16470	16470	16470	16470	0
239	20240627	161200	295353470	16470	16470	16470	16470	0
240	20240627	161100	295353470	16470	16470	16470	16470	0
241	20240627	161000	295353470	16470	16470	16470	16470	0
242	20240627	160900	295353470	16470	16470	16470	16470	79
243	20240627	160800	295353470	16470	16470	16470	16470	0
244	20240627	160700	295353470	16470	16470	16470	16470	0
245	20240627	160600	295353470	16470	16470	16470	16470	0
246	20240627	160500	295353470	16470	16470	16470	16470	0
247	20240627	160400	295353470	16470	16470	16470	16470	0
248	20240627	160300	295353470	16470	16470	16470	16470	0
249	20240627	160200	295353470	16470	16470	16470	16470	0
250	20240627	160100	295353470	16470	16470	16470	16470	0
251	20240627	160000	295353470	16470	16470	16470	16470	0
252	20240627	155900	295353470	16470	16470	16470	16470	0
253	20240627	155800	295353470	16470	16470	16470	16470	0
254	20240627	155700	295353470	16470	16470	16470	16470	0
255	20240627	155600	295353470	16470	16470	16470	16470	0
256	20240627	155500	295353470	16470	16470	16470	16470	0
257	20240627	155400	295353470	16470	16470	16470	16470	0
258	20240627	155300	295353470	16470	16470	16470	16470	0
259	20240627	155200	295353470	16470	16470	16470	16470	0
260	20240627	155100	295353470	16470	16470	16470	16470	0
261	20240627	155000	295353470	16470	16470	16470	16470	0
262	20240627	154900	295353470	16470	16470	16470	16470	0
263	20240627	154800	295353470	16470	16470	16470	16470	0
264	20240627	154700	295353470	16470	16470	16470	16470	0
265	20240627	154600	295353470	16470	16470	16470	16470	0
266	20240627	154500	295353470	16470	16470	16470	16470	0
267	20240627	154400	295353470	16470	16470	16470	16470	0
268	20240627	154300	295353470	16470	16470	16470	16470	0
269	20240627	154200	295353470	16470	16470	16470	16470	0
270	20240627	154100	295353470	16470	16470	16470	16470	0
271	20240627	154000	295353470	16470	16470	16470	16470	0
272	20240627	153900	295353470	16470	16470	16470	16470	79
273	20240627	153800	295353470	16470	16470	16470	16470	0
274	20240627	153700	295353470	16470	16470	16470	16470	0
275	20240627	153600	295353470	16470	16470	16470	16470	0
276	20240627	153500	295353470	16470	16470	16470	16470	0
277	20240627	153400	295353470	16470	16470	16470	16470	0
278	20240627	153300	295353470	16470	16470	16470	16470	0
279	20240627	153200	295353470	16470	16470	16470	16470	0
280	20240627	153100	295353470	16470	16470	16470	16470	0
281	20240627	153000	295353470	16470	16470	16470	16470	79
282	20240627	152900	294052340	16400	16400	16400	16400	0
283	20240627	152800	294052340	16400	16400	16400	16400	0
284	20240627	152700	294052340	16400	16400	16400	16400	0
285	20240627	152600	294052340	16400	16400	16400	16400	0
286	20240627	152500	294052340	16400	16400	16400	16400	0
287	20240627	152400	294052340	16400	16400	16400	16400	0
288	20240627	152300	294052340	16400	16400	16400	16400	0
289	20240627	152200	294052340	16400	16400	16400	16400	0
290	20240627	152100	294052340	16400	16400	16400	16400	0
291	20240627	152000	294052340	16400	16400	16400	16400	0
292	20240627	151900	294052340	16400	16450	16450	16400	59
293	20240627	151800	293084690	16350	16420	16420	16340	493
294	20240627	151700	285020390	16470	16470	16470	16470	0
295	20240627	151600	285020390	16470	16470	16470	16470	2
296	20240627	151500	284987450	16470	16470	16470	16470	1
297	20240627	151400	284970980	16400	16480	16480	16400	388
298	20240627	151300	278605960	16480	16440	16480	16400	1039
299	20240627	151200	261553480	16480	16470	16480	16430	46
300	20240627	151100	260795930	16480	16480	16480	16480	0
301	20240627	151000	260795930	16480	16500	16500	16480	146
302	20240627	150900	258389370	16510	16490	16510	16490	219
303	20240627	150800	254773760	16510	16520	16520	16500	4030
304	20240627	150700	188265450	16580	16580	16580	16580	1
305	20240627	150600	188248870	16580	16580	16580	16580	0
306	20240627	150500	188248870	16580	16580	16580	16580	0
307	20240627	150400	188248870	16580	16580	16580	16580	0
308	20240627	150300	188248870	16580	16580	16580	16580	1
309	20240627	150200	188232290	16520	16520	16520	16520	1
310	20240627	150100	188215770	16520	16520	16520	16520	1
311	20240627	150000	188199250	16580	16580	16580	16580	0
312	20240627	145900	188199250	16580	16580	16580	16580	0
313	20240627	145800	188199250	16580	16580	16580	16580	0
314	20240627	145700	188199250	16580	16580	16580	16580	0
315	20240627	145600	188199250	16580	16580	16580	16580	0
316	20240627	145500	188199250	16580	16580	16580	16580	1
317	20240627	145400	188182670	16580	16580	16580	16580	2
318	20240627	145300	188149510	16590	16590	16590	16590	0
319	20240627	145200	188149510	16590	16590	16590	16590	0
320	20240627	145100	188149510	16590	16590	16590	16590	0
321	20240627	145000	188149510	16590	16590	16590	16590	1
322	20240627	144900	188132920	16520	16590	16590	16520	38
323	20240627	144800	187505090	16520	16580	16590	16520	137
324	20240627	144700	185241570	16580	16580	16580	16580	6
325	20240627	144600	185142090	16580	16580	16580	16580	2
326	20240627	144500	185108930	16580	16580	16580	16580	0
327	20240627	144400	185108930	16580	16580	16580	16580	1
328	20240627	144300	185092350	16530	16560	16580	16530	7
329	20240627	144200	184976550	16580	16580	16580	16580	0
330	20240627	144100	184976550	16580	16580	16580	16580	0
331	20240627	144000	184976550	16580	16580	16580	16580	0
332	20240627	143900	184976550	16580	16580	16580	16580	0
333	20240627	143800	184976550	16580	16580	16580	16580	0
334	20240627	143700	184976550	16580	16580	16580	16580	0
335	20240627	143600	184976550	16580	16580	16580	16580	0
336	20240627	143500	184976550	16580	16580	16580	16580	0
337	20240627	143400	184976550	16580	16580	16580	16580	1
338	20240627	143300	184959970	16520	16530	16530	16520	25
339	20240627	143200	184546860	16590	16590	16590	16590	0
340	20240627	143100	184546860	16590	16590	16590	16590	0
341	20240627	143000	184546860	16590	16590	16590	16590	0
342	20240627	142900	184546860	16590	16530	16590	16520	32
343	20240627	142800	184017950	16520	16540	16540	16520	250
344	20240627	142700	179884270	16590	16590	16590	16590	0
345	20240627	142600	179884270	16590	16590	16590	16590	0
346	20240627	142500	179884270	16590	16590	16590	16590	1
347	20240627	142400	179867680	16540	16570	16570	16540	300
348	20240627	142300	174902840	16590	16590	16590	16590	1
349	20240627	142200	174886250	16590	16590	16590	16590	7
350	20240627	142100	174770120	16590	16570	16590	16570	18
351	20240627	142000	174471840	16570	16570	16570	16570	0
352	20240627	141900	174471840	16570	16570	16570	16570	1
353	20240627	141800	174455270	16570	16570	16570	16560	14
354	20240627	141700	174223310	16560	16560	16560	16560	10
355	20240627	141600	174057710	16570	16580	16580	16570	678
356	20240627	141500	162822720	16580	16620	16620	16580	950
357	20240627	141400	147061400	16620	16620	16620	16620	342
358	20240627	141300	141377360	16700	16700	16700	16700	1
359	20240627	141200	141360660	16700	16700	16700	16700	0
360	20240627	141100	141360660	16700	16700	16700	16700	1
361	20240627	141000	141343960	16620	16690	16690	16620	11
362	20240627	140900	141161070	16700	16700	16700	16700	0
363	20240627	140800	141161070	16700	16630	16700	16630	68
364	20240627	140700	140030100	16630	16630	16630	16630	0
365	20240627	140600	140030100	16630	16630	16630	16630	0
366	20240627	140500	140030100	16630	16700	16700	16630	94
367	20240627	140400	138465960	16700	16700	16700	16700	0
368	20240627	140300	138465960	16700	16700	16700	16700	0
369	20240627	140200	138465960	16700	16700	16700	16700	0
370	20240627	140100	138465960	16700	16700	16700	16700	0
371	20240627	140000	138465960	16700	16700	16700	16700	0
372	20240627	135900	138465960	16700	16700	16700	16700	10
373	20240627	135800	138298960	16670	16670	16670	16670	0
374	20240627	135700	138298960	16670	16670	16670	16670	0
375	20240627	135600	138298960	16670	16670	16670	16670	0
376	20240627	135500	138298960	16670	16670	16670	16670	0
377	20240627	135400	138298960	16670	16670	16670	16670	0
378	20240627	135300	138298960	16670	16670	16670	16670	31
379	20240627	135200	137782190	16700	16700	16700	16700	0
380	20240627	135100	137782190	16700	16700	16700	16700	0
381	20240627	135000	137782190	16700	16700	16700	16700	0
382	20240627	134900	137782190	16700	16700	16700	16700	0
383	20240627	134800	137782190	16700	16700	16700	16700	1
384	20240627	134700	137765490	16700	16700	16700	16700	0
385	20240627	134600	137765490	16700	16700	16700	16700	0
386	20240627	134500	137765490	16700	16700	16700	16700	0
387	20240627	134400	137765490	16700	16700	16700	16700	0
388	20240627	134300	137765490	16700	16700	16700	16700	0
389	20240627	134200	137765490	16700	16700	16700	16700	0
390	20240627	134100	137765490	16700	16700	16700	16700	0
391	20240627	134000	137765490	16700	16700	16700	16700	0
392	20240627	133900	137765490	16700	16700	16700	16700	0
393	20240627	133800	137765490	16700	16700	16700	16700	3
394	20240627	133700	137715390	16710	16710	16710	16710	0
395	20240627	133600	137715390	16710	16710	16710	16710	0
396	20240627	133500	137715390	16710	16710	16710	16710	0
397	20240627	133400	137715390	16710	16710	16710	16710	0
398	20240627	133300	137715390	16710	16710	16710	16710	1
399	20240627	133200	137698680	16720	16720	16720	16720	0
400	20240627	133100	137698680	16720	16720	16720	16720	0
401	20240627	133000	137698680	16720	16720	16720	16720	0
402	20240627	132900	137698680	16720	16720	16720	16720	0
403	20240627	132800	137698680	16720	16720	16720	16720	0
404	20240627	132700	137698680	16720	16720	16720	16720	0
405	20240627	132600	137698680	16720	16720	16720	16720	15
406	20240627	132500	137447880	16720	16720	16720	16720	0
407	20240627	132400	137447880	16720	16720	16720	16720	1
408	20240627	132300	137431160	16720	16720	16720	16720	1
409	20240627	132200	137414440	16730	16730	16730	16730	0
410	20240627	132100	137414440	16730	16730	16730	16730	0
411	20240627	132000	137414440	16730	16730	16730	16730	5
412	20240627	131900	137330790	16740	16740	16740	16740	0
413	20240627	131800	137330790	16740	16740	16740	16740	0
414	20240627	131700	137330790	16740	16740	16740	16740	0
415	20240627	131600	137330790	16740	16740	16740	16740	5
416	20240627	131500	137247090	16730	16730	16730	16730	0
417	20240627	131400	137247090	16730	16730	16730	16730	0
418	20240627	131300	137247090	16730	16730	16730	16730	0
419	20240627	131200	137247090	16730	16730	16730	16730	0
420	20240627	131100	137247090	16730	16730	16730	16730	0
421	20240627	131000	137247090	16730	16730	16730	16730	0
422	20240627	130900	137247090	16730	16730	16730	16730	0
423	20240627	130800	137247090	16730	16730	16730	16730	0
424	20240627	130700	137247090	16730	16730	16730	16730	0
425	20240627	130600	137247090	16730	16730	16730	16730	0
426	20240627	130500	137247090	16730	16730	16730	16730	0
427	20240627	130400	137247090	16730	16730	16730	16730	0
428	20240627	130300	137247090	16730	16730	16730	16730	0
429	20240627	130200	137247090	16730	16730	16730	16730	0
430	20240627	130100	137247090	16730	16730	16730	16730	0
431	20240627	130000	137247090	16730	16730	16730	16730	3
432	20240627	125900	137196900	16730	16730	16730	16730	0
433	20240627	125800	137196900	16730	16730	16730	16730	0
434	20240627	125700	137196900	16730	16730	16730	16730	1
435	20240627	125600	137180170	16750	16750	16750	16750	0
436	20240627	125500	137180170	16750	16750	16750	16750	0
437	20240627	125400	137180170	16750	16750	16750	16750	0
438	20240627	125300	137180170	16750	16750	16750	16750	1
439	20240627	125200	137163420	16750	16750	16750	16750	0
440	20240627	125100	137163420	16750	16750	16750	16750	5
441	20240627	125000	137079670	16770	16770	16770	16770	0
442	20240627	124900	137079670	16770	16770	16770	16770	0
443	20240627	124800	137079670	16770	16770	16770	16770	0
444	20240627	124700	137079670	16770	16770	16770	16770	0
445	20240627	124600	137079670	16770	16770	16770	16770	0
446	20240627	124500	137079670	16770	16770	16770	16770	0
447	20240627	124400	137079670	16770	16770	16770	16770	0
448	20240627	124300	137079670	16770	16770	16770	16770	0
449	20240627	124200	137079670	16770	16770	16770	16770	0
450	20240627	124100	137079670	16770	16770	16770	16770	0
451	20240627	124000	137079670	16770	16770	16770	16770	0
452	20240627	123900	137079670	16770	16770	16770	16770	0
453	20240627	123800	137079670	16770	16770	16770	16770	0
454	20240627	123700	137079670	16770	16770	16770	16770	1
455	20240627	123600	137062900	16770	16770	16770	16770	1
456	20240627	123500	137046130	16630	16630	16630	16630	0
457	20240627	123400	137046130	16630	16630	16630	16630	0
458	20240627	123300	137046130	16630	16630	16630	16630	1
459	20240627	123200	137029500	16770	16770	16770	16770	1
460	20240627	123100	137012730	16600	16670	16670	16600	75
461	20240627	123000	135765000	16780	16780	16780	16780	0
462	20240627	122900	135765000	16780	16780	16780	16780	0
463	20240627	122800	135765000	16780	16780	16780	16780	0
464	20240627	122700	135765000	16780	16780	16780	16780	0
465	20240627	122600	135765000	16780	16780	16780	16780	1
466	20240627	122500	135748220	16780	16780	16780	16780	0
467	20240627	122400	135748220	16780	16780	16780	16780	0
468	20240627	122300	135748220	16780	16780	16780	16780	0
469	20240627	122200	135748220	16780	16780	16780	16780	0
470	20240627	122100	135748220	16780	16780	16780	16780	0
471	20240627	122000	135748220	16780	16780	16780	16780	5
472	20240627	121900	135664320	16800	16800	16800	16800	0
473	20240627	121800	135664320	16800	16800	16800	16800	0
474	20240627	121700	135664320	16800	16800	16800	16800	0
475	20240627	121600	135664320	16800	16800	16800	16800	0
476	20240627	121500	135664320	16800	16790	16800	16790	140
477	20240627	121400	133312960	16790	16790	16790	16790	1
478	20240627	121300	133296170	16670	16790	16790	16670	2
479	20240627	121200	133262710	16690	16670	16690	16670	301
480	20240627	121100	128242240	16670	16670	16670	16670	75
481	20240627	121000	126991990	16670	16670	16670	16670	0
482	20240627	120900	126991990	16670	16670	16670	16670	0
483	20240627	120800	126991990	16670	16670	16670	16670	4
484	20240627	120700	126925310	16670	16670	16670	16670	20
485	20240627	120600	126591910	16670	16670	16670	16670	0
486	20240627	120500	126591910	16670	16670	16670	16670	0
487	20240627	120400	126591910	16670	16670	16670	16670	0
488	20240627	120300	126591910	16670	16670	16670	16670	0
489	20240627	120200	126591910	16670	16670	16670	16670	0
490	20240627	120100	126591910	16670	16670	16670	16670	0
491	20240627	120000	126591910	16670	16670	16670	16670	0
492	20240627	115900	126591910	16670	16600	16670	16600	800
493	20240627	115800	113256870	16600	16600	16600	16600	1
494	20240627	115700	113240270	16600	16600	16600	16600	3
495	20240627	115600	113190470	16600	16600	16600	16600	0
496	20240627	115500	113190470	16600	16600	16600	16600	1
497	20240627	115400	113173870	16600	16600	16600	16600	0
498	20240627	115300	113173870	16600	16600	16600	16600	0
499	20240627	115200	113173870	16600	16600	16600	16600	0
500	20240627	115100	113173870	16600	16590	16600	16590	4
501	20240627	115000	113107490	16600	16600	16600	16590	31
502	20240627	114900	112592990	16600	16600	16600	16600	0
503	20240627	114800	112592990	16600	16600	16600	16600	0
504	20240627	114700	112592990	16600	16630	16630	16600	270
505	20240627	114600	108108890	16640	16640	16640	16640	0
506	20240627	114500	108108890	16640	16640	16640	16640	0
507	20240627	114400	108108890	16640	16640	16640	16640	0
508	20240627	114300	108108890	16640	16640	16640	16640	0
509	20240627	114200	108108890	16640	16640	16640	16640	0
510	20240627	114100	108108890	16640	16640	16640	16640	2
511	20240627	114000	108075610	16640	16640	16640	16640	0
512	20240627	113900	108075610	16640	16640	16640	16640	10
513	20240627	113800	107909210	16640	16640	16640	16640	0
514	20240627	113700	107909210	16640	16640	16640	16640	50
515	20240627	113600	107077210	16660	16660	16660	16660	1
516	20240627	113500	107060550	16660	16660	16660	16660	0
517	20240627	113400	107060550	16660	16660	16660	16660	0
518	20240627	113300	107060550	16660	16660	16660	16660	0
519	20240627	113200	107060550	16660	16600	16660	16600	5
520	20240627	113100	106977430	16660	16660	16660	16660	0
521	20240627	113000	106977430	16660	16660	16660	16660	0
522	20240627	112900	106977430	16660	16660	16660	16660	3
523	20240627	112800	106927450	16660	16660	16660	16660	0
524	20240627	112700	106927450	16660	16660	16660	16660	1
525	20240627	112600	106910790	16670	16670	16670	16670	0
526	20240627	112500	106910790	16670	16670	16670	16670	0
527	20240627	112400	106910790	16670	16670	16670	16670	0
528	20240627	112300	106910790	16670	16670	16670	16670	1
529	20240627	112200	106894120	16600	16600	16600	16600	0
530	20240627	112100	106894120	16600	16650	16650	16600	25
531	20240627	112000	106479070	16650	16650	16650	16650	4
532	20240627	111900	106412470	16670	16670	16670	16670	0
533	20240627	111800	106412470	16670	16670	16670	16670	0
534	20240627	111700	106412470	16670	16670	16670	16670	0
535	20240627	111600	106412470	16670	16670	16670	16670	0
536	20240627	111500	106412470	16670	16670	16670	16670	2
537	20240627	111400	106379130	16670	16670	16670	16670	1
538	20240627	111300	106362460	16600	16600	16600	16600	74
539	20240627	111200	105134060	16680	16680	16680	16680	0
540	20240627	111100	105134060	16680	16680	16680	16680	0
541	20240627	111000	105134060	16680	16680	16680	16680	0
542	20240627	110900	105134060	16680	16680	16680	16680	0
543	20240627	110800	105134060	16680	16680	16680	16680	1
544	20240627	110700	105117380	16680	16680	16680	16680	1
545	20240627	110600	105100700	16680	16680	16680	16680	0
546	20240627	110500	105100700	16680	16680	16680	16680	0
547	20240627	110400	105100700	16680	16680	16680	16680	0
548	20240627	110300	105100700	16680	16680	16680	16680	0
549	20240627	110200	105100700	16680	16680	16680	16680	1
550	20240627	110100	105084020	16670	16670	16670	16670	1
551	20240627	110000	105067350	16680	16680	16680	16680	0
552	20240627	105900	105067350	16680	16680	16680	16680	30
553	20240627	105800	104566950	16680	16680	16680	16680	0
554	20240627	105700	104566950	16680	16680	16680	16680	0
555	20240627	105600	104566950	16680	16680	16680	16680	0
556	20240627	105500	104566950	16680	16680	16680	16680	0
557	20240627	105400	104566950	16680	16680	16680	16680	0
558	20240627	105300	104566950	16680	16680	16680	16680	0
559	20240627	105200	104566950	16680	16680	16680	16680	0
560	20240627	105100	104566950	16680	16680	16680	16680	10
561	20240627	105000	104400150	16680	16680	16680	16680	0
562	20240627	104900	104400150	16680	16680	16680	16680	0
563	20240627	104800	104400150	16680	16680	16680	16680	0
564	20240627	104700	104400150	16680	16680	16680	16680	0
565	20240627	104600	104400150	16680	16680	16680	16680	0
566	20240627	104500	104400150	16680	16680	16680	16680	0
567	20240627	104400	104400150	16680	16680	16680	16680	0
568	20240627	104300	104400150	16680	16680	16680	16680	0
569	20240627	104200	104400150	16680	16680	16680	16680	0
570	20240627	104100	104400150	16680	16650	16680	16590	540
571	20240627	104000	95440260	16690	16690	16690	16690	0
572	20240627	103900	95440260	16690	16690	16690	16690	0
573	20240627	103800	95440260	16690	16690	16690	16690	0
574	20240627	103700	95440260	16690	16690	16690	16690	0
575	20240627	103600	95440260	16690	16690	16690	16690	0
576	20240627	103500	95440260	16690	16690	16690	16690	2
577	20240627	103400	95406880	16700	16700	16700	16700	1
578	20240627	103300	95390180	16700	16700	16700	16700	4
579	20240627	103200	95323380	16700	16700	16700	16700	30
580	20240627	103100	94822380	16700	16700	16700	16700	1
581	20240627	103000	94805680	16780	16780	16780	16780	2
582	20240627	102900	94772120	16800	16800	16800	16800	0
583	20240627	102800	94772120	16800	16800	16800	16800	4
584	20240627	102700	94704920	16800	16800	16800	16800	10
585	20240627	102600	94536920	16800	16800	16800	16800	2
586	20240627	102500	94503320	16800	16800	16800	16800	0
587	20240627	102400	94503320	16800	16800	16800	16800	0
588	20240627	102300	94503320	16800	16800	16800	16800	198
589	20240627	102200	91176920	16810	16810	16810	16810	0
590	20240627	102100	91176920	16810	16810	16810	16810	1
591	20240627	102000	91160110	16820	16820	16820	16820	0
592	20240627	101900	91160110	16820	16820	16820	16820	0
593	20240627	101800	91160110	16820	16820	16820	16820	0
594	20240627	101700	91160110	16820	16820	16820	16820	0
595	20240627	101600	91160110	16820	16820	16820	16820	0
596	20240627	101500	91160110	16820	16820	16820	16820	0
597	20240627	101400	91160110	16820	16820	16820	16820	5
598	20240627	101300	91076010	16830	16830	16830	16830	0
599	20240627	101200	91076010	16830	16830	16830	16830	3
600	20240627	101100	91025520	16830	16830	16830	16830	0
601	20240627	101000	91025520	16830	16830	16830	16830	0
602	20240627	100900	91025520	16830	16830	16830	16830	0
603	20240627	100800	91025520	16830	16820	16830	16820	88
604	20240627	100700	89545150	16830	16830	16830	16830	0
605	20240627	100600	89545150	16830	16830	16830	16830	0
606	20240627	100500	89545150	16830	16830	16830	16830	0
607	20240627	100400	89545150	16830	16690	16830	16690	2
608	20240627	100300	89511630	16660	16640	16660	16640	375
609	20240627	100200	83271230	16650	16650	16650	16650	0
610	20240627	100100	83271230	16650	16660	16660	16640	74
611	20240627	100000	82038990	16670	16670	16670	16670	16
612	20240627	095900	81772270	16680	16680	16680	16680	0
613	20240627	095800	81772270	16680	16680	16680	16680	0
614	20240627	095700	81772270	16680	16680	16680	16680	5
615	20240627	095600	81688870	16690	16690	16690	16690	0
616	20240627	095500	81688870	16690	16690	16690	16690	6
617	20240627	095400	81588730	16690	16690	16690	16690	0
618	20240627	095300	81588730	16690	16690	16690	16690	1
619	20240627	095200	81572040	16690	16690	16690	16690	5
620	20240627	095100	81488590	16690	16690	16690	16690	0
621	20240627	095000	81488590	16690	16690	16690	16690	0
622	20240627	094900	81488590	16690	16690	16690	16690	0
623	20240627	094800	81488590	16690	16690	16690	16690	0
624	20240627	094700	81488590	16690	16690	16690	16690	0
625	20240627	094600	81488590	16690	16690	16690	16690	1
626	20240627	094500	81471900	16630	16680	16680	16630	102
627	20240627	094400	79773690	16680	16680	16680	16680	0
628	20240627	094300	79773690	16680	16680	16680	16680	0
629	20240627	094200	79773690	16680	16680	16680	16680	1
630	20240627	094100	79757010	16630	16630	16630	16630	0
631	20240627	094000	79757010	16630	16630	16630	16630	0
632	20240627	093900	79757010	16630	16630	16630	16630	0
633	20240627	093800	79757010	16630	16630	16630	16630	0
634	20240627	093700	79757010	16630	16630	16630	16630	0
635	20240627	093600	79757010	16630	16630	16630	16630	0
636	20240627	093500	79757010	16630	16630	16630	16630	40
637	20240627	093400	79091810	16630	16630	16630	16630	1
638	20240627	093300	79075180	16700	16700	16700	16700	117
639	20240627	093200	77121280	16810	16810	16810	16810	0
640	20240627	093100	77121280	16810	16810	16810	16500	3817
641	20240627	093000	13942450	16900	16900	16900	16900	0
642	20240627	092900	13942450	16900	16900	16900	16900	0
643	20240627	092800	13942450	16900	16900	16900	16900	0
644	20240627	092700	13942450	16900	16900	16900	16900	2
645	20240627	092600	13908650	16980	16980	16980	16980	0
646	20240627	092500	13908650	16980	16980	16980	16980	0
647	20240627	092400	13908650	16980	16980	16980	16980	0
648	20240627	092300	13908650	16980	16980	16980	16980	5
649	20240627	092200	13823750	16980	16830	17000	16800	170
650	20240627	092100	10964180	16820	16820	16820	16820	0
651	20240627	092000	10964180	16820	16820	16820	16820	0
652	20240627	091900	10964180	16820	16820	16820	16820	0
653	20240627	091800	10964180	16820	16820	16820	16820	0
654	20240627	091700	10964180	16820	16820	16820	16820	0
655	20240627	091600	10964180	16820	16820	16820	16820	0
656	20240627	091500	10964180	16820	16820	16820	16820	0
657	20240627	091400	10964180	16820	16820	16820	16820	58
658	20240627	091300	9988620	16820	16820	16820	16820	0
659	20240627	091200	9988620	16820	16850	16850	16820	101
660	20240627	091100	8289150	16850	16850	16850	16850	0
661	20240627	091000	8289150	16850	16850	16850	16850	0
662	20240627	090900	8289150	16850	16850	16850	16850	30
663	20240627	090800	7783650	16820	16960	16960	16820	250
664	20240627	090700	3555360	17090	17090	17090	17090	0
665	20240627	090600	3555360	17090	17090	17090	17090	59
666	20240627	090500	2547050	17190	17190	17190	17190	3
667	20240627	090400	2495480	17210	17210	17210	17210	0
668	20240627	090300	2495480	17210	17210	17210	17210	0
669	20240627	090200	2495480	17210	17210	17210	17210	0
670	20240627	090100	2495480	17210	17210	17210	17210	1
671	20240627	090000	2478270	17210	17090	17210	17090	145